BKK:HOOD80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	3.52	3.60	3.40	3.58	3.58	1.13%	442,664
Jun 18, 2026	3.54	3.60	3.12	3.54	3.54	12.03%	827,859
Jun 17, 2026	3.22	3.28	3.08	3.16	3.16	-1.25%	2,031,588
Jun 16, 2026	3.18	3.28	3.14	3.20	3.20	0.63%	1,139,599
Jun 15, 2026	3.16	3.18	2.98	3.18	3.18	3.92%	2,205,797
Jun 12, 2026	2.92	3.06	2.82	3.06	3.06	4.08%	3,960,064
Jun 11, 2026	2.86	3.02	2.76	2.94	2.94	7.30%	1,208,765
Jun 10, 2026	2.80	2.90	2.62	2.74	2.74	-3.52%	438,108
Jun 9, 2026	2.78	2.84	2.72	2.84	2.84	3.65%	243,064
Jun 8, 2026	2.72	2.82	2.62	2.74	2.74	-4.86%	363,450
Jun 5, 2026	2.70	2.90	2.70	2.88	2.88	8.27%	488,327
Jun 4, 2026	2.66	2.92	2.62	2.66	2.66	-7.64%	3,482,886
Jun 2, 2026	2.80	3.08	2.76	2.88	2.88	2.86%	1,664,217
May 29, 2026	2.44	2.82	2.42	2.80	2.80	12.90%	1,173,659
May 28, 2026	2.42	2.50	2.42	2.48	2.48	1.64%	322,070
May 27, 2026	2.42	2.46	2.42	2.44	2.44	-	79,769
May 26, 2026	2.42	2.44	2.40	2.44	2.44	0.83%	86,611
May 25, 2026	2.00	2.48	2.00	2.42	2.42	-3.20%	55,350
May 22, 2026	2.48	2.50	2.46	2.50	2.50	0.81%	45,335
May 21, 2026	2.46	2.50	2.42	2.48	2.48	0.81%	19,092
May 20, 2026	2.50	2.50	2.40	2.46	2.46	-1.60%	32,474
May 19, 2026	2.50	2.58	2.46	2.50	2.50	-	41,881
May 18, 2026	2.50	2.54	2.46	2.50	2.50	-1.57%	57,288
May 15, 2026	2.48	2.62	2.44	2.54	2.54	2.42%	138,749
May 14, 2026	2.54	2.54	2.46	2.48	2.48	-2.36%	422,103
May 13, 2026	2.56	2.58	2.50	2.54	2.54	-2.31%	74,409
May 12, 2026	2.48	2.62	2.44	2.60	2.60	4.00%	250,600
May 11, 2026	2.44	2.52	2.40	2.50	2.50	1.63%	141,368
May 8, 2026	2.54	2.54	2.44	2.46	2.46	-3.91%	39,330
May 7, 2026	2.54	2.56	2.48	2.56	2.56	2.40%	88,990
May 6, 2026	2.56	2.56	2.50	2.50	2.50	-2.34%	92,667
May 5, 2026	2.34	2.56	2.32	2.56	2.56	10.34%	235,492
Apr 30, 2026	2.40	2.40	2.30	2.32	2.32	-3.33%	531,557
Apr 29, 2026	2.68	2.70	2.40	2.40	2.40	-11.76%	794,275
Apr 28, 2026	2.72	2.72	2.70	2.72	2.72	-0.73%	63,871
Apr 27, 2026	2.74	2.78	2.68	2.74	2.74	-0.72%	408,532
Apr 24, 2026	2.82	2.82	2.66	2.76	2.76	-2.82%	658,645
Apr 23, 2026	2.88	2.90	2.78	2.84	2.84	-2.07%	240,888
Apr 22, 2026	2.96	2.96	2.80	2.90	2.90	-2.68%	866,631
Apr 21, 2026	2.94	2.98	2.88	2.98	2.98	4.93%	429,807
Apr 20, 2026	2.82	2.96	2.82	2.84	2.84	0.71%	999,365
Apr 17, 2026	2.88	2.88	2.68	2.82	2.82	-2.08%	440,385
Apr 16, 2026	2.24	2.88	2.20	2.88	2.88	27.43%	196,231
Apr 10, 2026	2.30	2.30	2.22	2.26	2.26	-	23,029
Apr 9, 2026	2.48	2.48	2.26	2.26	2.26	-5.83%	87,129
Apr 8, 2026	2.24	2.40	2.18	2.40	2.40	6.19%	35,240
Apr 7, 2026	2.24	2.26	2.24	2.26	2.26	-	2,946
Apr 3, 2026	2.20	2.26	2.16	2.26	2.26	1.80%	22,288
Apr 2, 2026	2.32	2.32	2.22	2.22	2.22	-2.63%	16,692
Apr 1, 2026	2.16	2.28	2.16	2.28	2.28	4.59%	123,426