BKK:GOOGL01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	35.00	35.00	33.50	34.00	34.00	-2.86%	329,437
Aug 11, 2026	34.75	35.00	34.25	35.00	35.00	0.72%	191,030
Aug 10, 2026	35.00	35.00	34.25	34.75	34.75	-0.71%	274,578
Aug 7, 2026	35.50	35.50	34.75	35.00	35.00	-2.10%	341,896
Aug 6, 2026	35.25	37.50	34.75	35.75	35.75	-4.03%	522,152
Aug 5, 2026	36.75	37.25	36.00	37.25	37.25	2.05%	436,478
Aug 4, 2026	35.25	37.00	35.25	36.50	36.50	3.55%	413,778
Aug 3, 2026	35.25	35.50	33.25	35.25	35.25	4.44%	402,962
Jul 31, 2026	33.25	33.75	32.50	33.75	33.75	1.50%	296,469
Jul 30, 2026	32.25	33.25	32.00	33.25	33.25	3.10%	244,072
Jul 27, 2026	31.75	32.25	31.50	32.25	32.25	0.78%	168,447
Jul 24, 2026	32.50	32.50	31.50	32.00	32.00	-3.03%	871,442
Jul 23, 2026	33.25	34.75	32.75	33.00	33.00	-5.04%	612,626
Jul 22, 2026	34.75	35.00	34.50	34.75	34.75	-1.42%	181,250
Jul 21, 2026	34.50	35.50	34.50	35.25	35.25	1.44%	90,020
Jul 20, 2026	34.25	34.75	34.00	34.75	34.75	-	240,626
Jul 17, 2026	35.00	37.25	34.25	34.75	34.75	-6.71%	775,819
Jul 16, 2026	35.50	37.50	35.50	37.25	37.25	4.93%	356,919
Jul 15, 2026	34.75	35.50	34.50	35.50	35.50	2.16%	242,653
Jul 14, 2026	35.25	35.25	34.50	34.75	34.75	-1.42%	36,901
Jul 13, 2026	35.25	35.25	34.50	35.25	35.25	-	50,876
Jul 10, 2026	34.75	35.50	34.75	35.25	35.25	-1.40%	167,314
Jul 9, 2026	35.75	36.25	35.50	35.75	35.75	-0.69%	108,294
Jul 8, 2026	36.00	36.50	35.50	36.00	36.00	-	110,506
Jul 7, 2026	35.50	36.25	35.25	36.00	36.00	1.41%	256,720
Jul 6, 2026	35.00	35.50	34.75	35.50	35.50	2.16%	72,508
Jul 3, 2026	35.00	35.50	34.50	34.75	34.75	-	86,197
Jul 2, 2026	35.50	35.50	34.75	34.75	34.75	-	117,987
Jul 1, 2026	34.75	35.00	34.50	34.75	34.75	-	61,159
Jun 30, 2026	34.75	34.75	33.50	34.75	34.75	3.73%	77,753
Jun 29, 2026	33.50	34.00	33.25	33.50	33.50	-0.74%	86,090
Jun 26, 2026	33.50	33.75	33.00	33.75	33.75	0.75%	350,228
Jun 25, 2026	34.25	34.75	33.50	33.50	33.50	-2.19%	196,780
Jun 24, 2026	33.25	34.25	33.25	34.25	34.25	3.01%	54,535
Jun 23, 2026	33.75	35.00	33.00	33.25	33.25	-5.00%	459,639
Jun 22, 2026	35.25	35.50	35.00	35.00	35.00	-0.71%	30,098
Jun 19, 2026	35.00	35.50	34.75	35.25	35.25	-	37,860
Jun 18, 2026	35.75	35.75	34.75	35.25	35.25	-1.40%	362,544
Jun 17, 2026	35.50	36.00	35.25	35.75	35.75	0.70%	189,278
Jun 16, 2026	35.00	35.75	35.00	35.50	35.50	1.43%	138,981
Jun 15, 2026	35.00	35.50	34.25	35.00	35.00	0.72%	160,432
Jun 12, 2026	34.75	35.00	33.75	34.75	34.75	-0.71%	353,634
Jun 11, 2026	34.75	35.50	34.50	35.00	35.00	-	95,019
Jun 10, 2026	34.75	36.00	34.75	35.00	35.00	-1.41%	119,444
Jun 9, 2026	35.75	35.75	34.75	35.50	35.50	0.71%	81,064
Jun 8, 2026	35.25	35.75	35.00	35.25	35.25	-1.38%	193,740
Jun 5, 2026	34.75	36.00	34.25	35.75	35.74	2.88%	323,591
Jun 4, 2026	35.25	36.00	34.50	34.75	34.74	-1.42%	510,210
Jun 2, 2026	37.25	37.25	35.00	35.25	35.24	-6.00%	912,466
May 29, 2026	37.50	37.50	37.25	37.50	37.49	-	150,049