BKK:JCI03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	2.62	2.68	2.62	2.68	2.68	5.51%	215,938
Oct 2, 2026	2.58	2.58	2.52	2.54	2.54	-	40,184
Oct 1, 2026	2.54	2.54	2.54	2.54	2.54	2.42%	107
Sep 30, 2026	2.52	2.52	2.48	2.48	2.48	-0.80%	11,540
Sep 29, 2026	2.48	2.52	2.48	2.50	2.50	-1.57%	1,906
Sep 28, 2026	2.44	2.66	2.44	2.54	2.54	4.96%	3,675
Sep 25, 2026	2.42	2.44	2.42	2.42	2.42	-1.63%	378
Sep 24, 2026	2.42	2.46	2.42	2.46	2.46	1.65%	446
Sep 23, 2026	2.46	2.46	2.40	2.42	2.42	0.83%	1,081
Sep 22, 2026	2.40	2.40	2.40	2.40	2.40	1.69%	501
Sep 21, 2026	2.36	2.38	2.34	2.36	2.36	0.17%	1,529
Sep 18, 2026	2.36	2.42	2.36	2.36	2.36	-	1,523
Sep 17, 2026	2.32	2.40	2.32	2.36	2.36	2.61%	741
Sep 16, 2026	2.26	2.32	2.26	2.30	2.30	1.77%	4,675
Sep 15, 2026	2.36	2.36	2.26	2.26	2.26	-5.04%	4,276
Sep 14, 2026	2.38	2.42	2.38	2.38	2.38	-	12,278
Sep 11, 2026	2.38	2.42	2.38	2.38	2.38	-	1,014
Sep 10, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	6,004
Sep 9, 2026	2.38	2.42	2.38	2.40	2.40	-	9,780
Sep 8, 2026	2.46	2.46	2.40	2.40	2.40	-3.23%	170
Sep 7, 2026	2.36	2.52	2.36	2.48	2.48	4.20%	1,095
Sep 3, 2026	2.32	2.38	2.30	2.38	2.38	2.59%	1,424
Sep 2, 2026	2.32	2.32	2.30	2.32	2.32	-0.85%	1,769
Sep 1, 2026	2.34	2.34	2.30	2.34	2.34	-	15,265
Aug 31, 2026	2.34	2.34	2.30	2.34	2.34	-0.85%	3,360
Aug 28, 2026	2.38	2.38	2.34	2.36	2.36	-	1,623
Aug 26, 2026	2.36	2.36	2.32	2.36	2.36	0.85%	829
Aug 25, 2026	2.32	2.34	2.32	2.34	2.34	-0.85%	1,304
Aug 24, 2026	2.46	2.46	2.34	2.36	2.36	-4.07%	7,991
Aug 21, 2026	2.40	2.48	2.36	2.46	2.46	2.50%	4,655
Aug 20, 2026	2.50	2.50	2.40	2.40	2.40	-4.00%	4,096
Aug 19, 2026	2.50	2.50	2.48	2.50	2.50	-0.79%	2,690
Aug 17, 2026	2.54	2.54	2.52	2.52	2.52	-0.79%	405
Aug 14, 2026	2.56	2.56	2.50	2.54	2.54	-1.55%	3,376
Aug 13, 2026	2.52	2.58	2.52	2.58	2.58	2.38%	6,002
Aug 11, 2026	2.52	2.52	2.50	2.52	2.52	-0.79%	1,918
Aug 10, 2026	2.70	2.70	2.52	2.54	2.54	-0.78%	1,640
Aug 6, 2026	2.56	2.58	2.56	2.56	2.56	-	302,752
Aug 5, 2026	2.60	2.60	2.56	2.56	2.56	4.07%	1,009
Aug 4, 2026	2.50	2.50	2.44	2.46	2.46	-	422
Aug 3, 2026	2.46	2.50	2.44	2.46	2.46	-2.38%	972
Jul 31, 2026	2.44	2.52	2.38	2.52	2.52	-4.55%	4,450
Jul 30, 2026	2.44	2.64	2.26	2.64	2.64	7.32%	395
Jul 27, 2026	2.42	2.46	2.42	2.46	2.46	0.82%	40,696
Jul 24, 2026	2.42	2.46	2.42	2.44	2.44	-	194
Jul 23, 2026	2.40	2.44	2.36	2.44	2.44	0.83%	1,359
Jul 22, 2026	2.40	2.42	2.36	2.42	2.42	2.54%	114
Jul 21, 2026	2.46	2.46	2.34	2.36	2.36	-	1,615
Jul 20, 2026	3.02	3.02	2.36	2.36	2.36	-	304
Jul 17, 2026	2.38	2.40	2.36	2.36	2.36	-1.67%	475