BKK:HOOD06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	3.72	3.96	3.68	3.70	3.70	-0.54%	605,323
Jul 2, 2026	3.34	3.72	3.34	3.72	3.72	10.71%	682,927
Jul 1, 2026	3.38	3.40	3.30	3.36	3.36	-0.59%	166,457
Jun 30, 2026	3.32	3.42	3.26	3.38	3.38	2.42%	257,784
Jun 29, 2026	3.26	3.34	3.08	3.30	3.30	5.77%	156,291
Jun 26, 2026	3.30	3.30	2.98	3.12	3.12	-5.45%	213,039
Jun 25, 2026	3.46	3.46	3.20	3.30	3.30	-4.62%	65,210
Jun 24, 2026	3.38	3.52	3.28	3.46	3.46	4.22%	263,601
Jun 23, 2026	3.52	3.68	3.26	3.32	3.32	-5.68%	1,074,818
Jun 22, 2026	3.52	3.54	3.50	3.52	3.52	0.57%	11,591
Jun 19, 2026	3.52	3.56	3.40	3.50	3.50	-1.13%	933,960
Jun 18, 2026	3.14	3.60	3.14	3.54	3.54	12.74%	1,960,271
Jun 17, 2026	3.14	3.30	3.08	3.14	3.14	-1.26%	1,083,944
Jun 16, 2026	3.14	3.28	3.14	3.18	3.18	0.63%	298,517
Jun 15, 2026	3.14	3.16	2.98	3.16	3.16	4.64%	381,296
Jun 12, 2026	2.90	3.06	2.84	3.02	3.02	2.72%	2,495,679
Jun 11, 2026	2.88	3.00	2.68	2.94	2.94	8.89%	1,557,211
Jun 10, 2026	2.82	2.88	2.60	2.70	2.70	-4.26%	1,805,325
Jun 9, 2026	2.80	2.82	2.74	2.82	2.82	2.17%	236,586
Jun 8, 2026	2.72	2.86	2.60	2.76	2.76	-3.50%	1,261,576
Jun 5, 2026	2.68	2.88	2.68	2.86	2.86	7.52%	485,509
Jun 4, 2026	2.92	2.92	2.64	2.66	2.66	-8.28%	2,651,121
Jun 2, 2026	2.90	3.20	2.76	2.90	2.90	3.57%	3,046,530
May 29, 2026	2.48	2.82	2.42	2.80	2.80	12.90%	722,859
May 28, 2026	2.50	2.50	2.40	2.48	2.48	2.48%	305,813
May 27, 2026	2.42	2.46	2.40	2.42	2.42	-0.82%	138,358
May 26, 2026	2.44	2.44	2.42	2.44	2.44	0.83%	39,070
May 25, 2026	2.36	2.50	2.36	2.42	2.42	-2.42%	237,793
May 22, 2026	2.48	2.50	2.44	2.48	2.48	-	14,499
May 21, 2026	2.46	2.50	2.44	2.48	2.48	0.81%	23,412
May 20, 2026	2.44	2.48	2.38	2.46	2.46	-1.60%	138,997
May 19, 2026	2.48	2.60	2.46	2.50	2.50	-	94,272
May 18, 2026	2.48	2.56	2.46	2.50	2.50	-2.34%	188,382
May 15, 2026	2.46	2.66	2.44	2.56	2.56	3.23%	251,941
May 14, 2026	2.54	2.54	2.46	2.48	2.48	-3.13%	215,560
May 13, 2026	2.56	2.60	2.48	2.56	2.56	-1.54%	92,593
May 12, 2026	2.48	2.62	2.44	2.60	2.60	4.00%	199,994
May 11, 2026	2.48	2.52	2.40	2.50	2.50	1.63%	266,592
May 8, 2026	2.54	2.54	2.42	2.46	2.46	-3.15%	280,542
May 7, 2026	2.56	2.56	2.48	2.54	2.54	1.60%	340,307
May 6, 2026	2.56	2.58	2.48	2.50	2.50	-2.34%	247,366
May 5, 2026	2.32	2.58	2.32	2.56	2.56	10.34%	1,055,582
Apr 30, 2026	2.40	2.40	2.30	2.32	2.32	-4.13%	927,162
Apr 29, 2026	2.68	2.70	2.42	2.42	2.42	-11.03%	1,226,179
Apr 28, 2026	2.72	2.76	2.70	2.72	2.72	-0.73%	232,986
Apr 27, 2026	2.76	2.78	2.70	2.74	2.74	-0.72%	871,956
Apr 24, 2026	2.82	2.82	2.68	2.76	2.76	-1.43%	300,237
Apr 23, 2026	2.88	2.90	2.76	2.80	2.80	-2.10%	400,508
Apr 22, 2026	2.96	2.96	2.80	2.86	2.86	-3.38%	611,742
Apr 21, 2026	2.84	2.96	2.84	2.96	2.96	4.23%	821,223