BKK:GOOGL01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.50	37.75	37.00	37.75	37.75	-	1,194,121
May 21, 2026	37.50	37.75	36.75	37.75	37.75	-	2,769,331
May 20, 2026	38.50	38.50	37.25	37.75	37.75	-1.95%	424,480
May 19, 2026	38.25	39.00	38.00	38.50	38.50	1.32%	3,783,760
May 18, 2026	38.00	38.50	37.75	38.00	38.00	-	119,379
May 15, 2026	38.50	38.50	37.50	38.00	38.00	-1.30%	154,649
May 14, 2026	37.25	38.75	37.00	38.50	38.50	4.05%	114,897
May 13, 2026	37.00	37.25	36.50	37.00	37.00	-	77,675
May 12, 2026	38.00	38.00	36.75	37.00	37.00	-2.63%	115,136
May 11, 2026	38.00	38.25	37.50	38.00	38.00	-	255,044
May 8, 2026	38.00	38.00	37.25	38.00	38.00	-	404,103
May 7, 2026	37.50	38.25	37.25	38.00	38.00	1.33%	2,203,422
May 6, 2026	37.00	37.75	37.00	37.50	37.50	1.35%	373,501
May 5, 2026	36.00	37.25	35.25	37.00	37.00	3.50%	204,524
Apr 30, 2026	33.50	36.25	33.25	35.75	35.75	6.72%	1,664,007
Apr 29, 2026	33.50	34.00	33.00	33.50	33.50	-0.74%	155,161
Apr 28, 2026	32.75	33.75	32.75	33.75	33.75	3.05%	76,833
Apr 27, 2026	32.50	33.00	32.25	32.75	32.75	0.77%	625,411
Apr 24, 2026	32.25	32.50	32.25	32.50	32.50	0.78%	23,552
Apr 23, 2026	31.75	32.25	31.75	32.25	32.25	1.57%	264,557
Apr 22, 2026	32.00	32.00	31.50	31.75	31.75	-0.78%	103,773
Apr 21, 2026	31.75	32.25	31.75	32.00	32.00	-	59,273
Apr 20, 2026	32.00	32.25	31.25	32.00	32.00	-	390,565
Apr 17, 2026	31.75	32.00	31.50	32.00	32.00	0.79%	76,898
Apr 16, 2026	30.25	32.00	29.75	31.75	31.75	5.83%	196,603
Apr 10, 2026	29.75	30.25	29.25	30.00	30.00	1.69%	268,056
Apr 9, 2026	30.00	30.25	29.50	29.50	29.50	-1.67%	136,400
Apr 8, 2026	29.00	30.00	28.75	30.00	30.00	3.45%	171,882
Apr 7, 2026	28.25	29.25	28.00	29.00	29.00	3.57%	158,976
Apr 3, 2026	28.00	28.75	28.00	28.00	28.00	-	133,457
Apr 2, 2026	28.00	29.00	27.75	28.00	28.00	-	187,955
Apr 1, 2026	26.75	28.00	26.75	28.00	28.00	4.67%	503,354
Mar 31, 2026	26.75	27.00	26.50	26.75	26.75	0.94%	49,576
Mar 30, 2026	27.25	27.25	26.25	26.50	26.50	-2.75%	465,458
Mar 27, 2026	28.00	28.00	27.00	27.25	27.25	-2.68%	242,219
Mar 26, 2026	28.25	28.25	27.75	28.00	28.00	-1.75%	186,506
Mar 25, 2026	29.00	29.00	28.00	28.50	28.50	-1.72%	97,941
Mar 24, 2026	28.75	29.25	28.50	29.00	29.00	1.75%	53,187
Mar 23, 2026	29.25	29.50	28.50	28.50	28.50	-2.56%	363,834
Mar 20, 2026	29.75	29.75	29.25	29.25	29.25	-0.85%	43,089
Mar 19, 2026	29.75	30.00	29.25	29.50	29.50	-0.84%	85,179
Mar 18, 2026	29.00	29.75	29.00	29.75	29.75	2.59%	104,180
Mar 17, 2026	29.00	29.25	28.75	29.00	29.00	0.87%	62,151
Mar 16, 2026	29.00	29.25	28.75	28.75	28.75	-	127,355
Mar 13, 2026	28.75	29.00	28.50	28.75	28.75	-	57,427
Mar 12, 2026	28.75	29.00	28.50	28.75	28.75	0.88%	57,852
Mar 11, 2026	28.50	28.75	28.50	28.50	28.50	-	7,776
Mar 10, 2026	27.75	28.75	27.75	28.50	28.50	2.70%	139,902
Mar 9, 2026	28.00	28.25	27.25	27.75	27.75	-1.75%	138,672
Mar 6, 2026	28.25	28.50	28.00	28.25	28.24	0.89%	65,714