BKK:HOOD06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	2.80	2.96	2.80	2.84	2.84	1.43%	2,014,761
Apr 17, 2026	2.88	2.88	2.68	2.80	2.80	-2.10%	1,996,332
Apr 16, 2026	2.26	2.88	2.20	2.86	2.86	27.68%	2,044,848
Apr 10, 2026	2.30	2.30	2.22	2.24	2.24	-2.61%	322,748
Apr 9, 2026	2.42	2.48	2.26	2.30	2.30	-4.96%	1,314,064
Apr 8, 2026	2.24	2.42	2.20	2.42	2.42	7.08%	1,097,416
Apr 7, 2026	2.24	2.26	2.24	2.26	2.26	0.89%	63,201
Apr 3, 2026	2.20	2.28	2.14	2.24	2.24	1.82%	1,116,863
Apr 2, 2026	2.30	2.32	2.20	2.20	2.20	-3.51%	1,683,079
Apr 1, 2026	2.18	2.30	2.14	2.28	2.28	5.56%	1,136,248
Mar 31, 2026	2.20	2.22	2.10	2.16	2.16	-1.82%	377,831
Mar 30, 2026	2.28	2.28	2.16	2.20	2.20	-4.35%	657,048
Mar 27, 2026	2.34	2.40	2.30	2.30	2.30	-1.71%	128,400
Mar 26, 2026	2.34	2.44	2.34	2.34	2.34	-	105,297
Mar 25, 2026	2.36	2.36	2.26	2.34	2.34	-0.85%	550,427
Mar 24, 2026	2.28	2.38	2.28	2.36	2.36	3.51%	394,347
Mar 23, 2026	2.42	2.44	2.26	2.28	2.28	-6.56%	751,762
Mar 20, 2026	2.42	2.46	2.38	2.44	2.44	0.83%	126,757
Mar 19, 2026	2.50	2.50	2.42	2.42	2.42	-4.72%	187,852
Mar 18, 2026	2.44	2.54	2.44	2.54	2.54	4.10%	291,375
Mar 17, 2026	2.42	2.46	2.40	2.44	2.44	1.67%	146,130
Mar 16, 2026	2.46	2.50	2.36	2.40	2.40	-1.64%	171,532
Mar 13, 2026	2.48	2.50	2.42	2.44	2.44	-1.61%	1,273,816
Mar 12, 2026	2.50	2.52	2.46	2.48	2.48	-	667,730
Mar 11, 2026	2.54	2.54	2.46	2.48	2.48	-3.13%	530,237
Mar 10, 2026	2.44	2.58	2.44	2.56	2.56	4.92%	594,959