BKK:HEALTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.39	0.41	0.39	0.41	0.41	-2.38%	51,000
Mar 6, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	2,000
Mar 5, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	2,100
Mar 4, 2026	0.37	0.42	0.36	0.42	0.42	5.00%	50,736
Mar 2, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	56,800
Feb 27, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	38,801
Feb 26, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	3,200
Feb 25, 2026	0.43	0.43	0.40	0.42	0.42	-	4,100
Feb 24, 2026	0.41	0.44	0.39	0.42	0.42	7.69%	26,300
Feb 23, 2026	0.44	0.45	0.39	0.39	0.39	-11.36%	13,175
Feb 20, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	212,802
Feb 19, 2026	0.42	0.44	0.42	0.43	0.43	4.88%	43,102
Feb 18, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	60,900
Feb 17, 2026	0.40	0.40	0.39	0.40	0.40	-	40,400
Feb 16, 2026	0.39	0.45	0.38	0.40	0.40	-2.44%	136,102
Feb 13, 2026	0.42	0.46	0.40	0.41	0.41	2.50%	18,500
Feb 12, 2026	0.40	0.49	0.37	0.40	0.40	-2.44%	70,390
Feb 11, 2026	0.40	0.41	0.37	0.41	0.41	2.50%	202,520
Feb 10, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	22,300
Feb 9, 2026	0.41	0.49	0.40	0.43	0.43	7.50%	63,100
Feb 6, 2026	0.42	0.42	0.39	0.40	0.40	-4.76%	28,500
Feb 5, 2026	0.41	0.44	0.40	0.42	0.42	-2.33%	30,900
Feb 4, 2026	0.41	0.43	0.40	0.43	0.43	2.38%	44,300
Feb 3, 2026	0.41	0.45	0.41	0.42	0.42	-	15,400
Feb 2, 2026	0.44	0.46	0.42	0.42	0.42	-10.64%	118,720
Jan 30, 2026	0.43	0.51	0.43	0.47	0.47	6.82%	103,990
Jan 29, 2026	0.47	0.47	0.43	0.44	0.44	-6.38%	15,500
Jan 28, 2026	0.47	0.47	0.43	0.47	0.47	-	2,200
Jan 27, 2026	0.44	0.47	0.43	0.47	0.47	-	8,899
Jan 26, 2026	0.43	0.47	0.43	0.47	0.47	-	13,300
Jan 23, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	5,700
Jan 22, 2026	0.45	0.48	0.43	0.46	0.46	2.22%	49,200
Jan 21, 2026	0.44	0.49	0.44	0.45	0.45	-	20,201
Jan 20, 2026	0.44	0.49	0.44	0.45	0.45	2.27%	64,905
Jan 19, 2026	0.49	0.49	0.42	0.44	0.44	-10.20%	12,200
Jan 16, 2026	0.49	0.49	0.49	0.49	0.49	-	2,501
Jan 15, 2026	0.44	0.49	0.41	0.49	0.49	4.26%	31,900
Jan 14, 2026	0.45	0.48	0.44	0.47	0.47	-2.08%	1,500
Jan 13, 2026	0.45	0.48	0.45	0.48	0.48	-	1,200
Jan 12, 2026	0.47	0.49	0.43	0.48	0.48	2.13%	11,520
Jan 9, 2026	0.44	0.47	0.44	0.47	0.47	4.44%	106,300
Jan 8, 2026	0.46	0.47	0.45	0.45	0.45	-8.16%	46,002
Jan 7, 2026	0.47	0.49	0.46	0.49	0.49	-	31,200
Jan 6, 2026	0.47	0.50	0.45	0.49	0.49	-	88,200
Jan 5, 2026	0.50	0.51	0.48	0.49	0.49	-2.00%	30,000
Dec 30, 2025	0.51	0.51	0.48	0.50	0.50	-1.96%	4,100
Dec 29, 2025	0.51	0.51	0.48	0.51	0.51	2.00%	56,307
Dec 26, 2025	0.49	0.50	0.49	0.50	0.50	-	1,900
Dec 25, 2025	0.50	0.53	0.50	0.50	0.50	-	12,000
Dec 24, 2025	0.50	0.50	0.48	0.50	0.50	4.17%	10,600