BKK:MSFT23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.94	2.96	2.90	2.92	2.92	-1.35%	32,068
Aug 20, 2026	2.96	2.96	2.92	2.96	2.96	1.53%	13,471
Aug 19, 2026	2.94	2.94	2.94	2.92	2.92	-0.68%	5
Aug 18, 2026	3.02	3.02	2.92	2.94	2.94	-2.65%	353,656
Aug 17, 2026	3.04	3.06	3.00	3.02	3.02	-0.66%	101,774
Aug 14, 2026	3.04	3.08	3.04	3.04	3.04	-	95,346
Aug 13, 2026	3.12	3.12	3.02	3.04	3.04	-2.56%	109,355
Aug 11, 2026	3.08	3.14	3.08	3.12	3.11	1.96%	299,030
Aug 10, 2026	3.04	3.10	3.04	3.06	3.06	-	70,623
Aug 7, 2026	2.96	3.06	2.96	3.06	3.06	3.38%	145,159
Aug 6, 2026	3.04	3.08	2.96	2.96	2.96	-1.99%	132,893
Aug 5, 2026	2.96	3.08	2.94	3.02	3.02	0.67%	83,483
Aug 4, 2026	2.92	3.04	2.92	3.00	3.00	2.74%	969,175
Aug 3, 2026	2.78	2.92	2.78	2.92	2.92	5.04%	871,397
Jul 31, 2026	2.66	2.84	2.66	2.78	2.78	5.30%	2,577,286
Jul 30, 2026	2.42	2.64	2.42	2.64	2.64	10.00%	1,381,059
Jul 27, 2026	2.40	2.42	2.38	2.40	2.40	-0.83%	382,816
Jul 24, 2026	2.44	2.44	2.36	2.42	2.42	-	813,483
Jul 23, 2026	2.50	2.50	2.42	2.42	2.42	-3.20%	308,859
Jul 22, 2026	2.50	2.52	2.48	2.50	2.50	-	605,274
Jul 21, 2026	2.46	2.52	2.44	2.50	2.50	1.63%	48,071
Jul 20, 2026	2.46	2.48	2.44	2.46	2.46	-0.81%	260,050
Jul 17, 2026	2.50	2.54	2.40	2.48	2.48	-0.80%	339,524
Jul 16, 2026	2.42	2.50	2.42	2.50	2.50	4.17%	521,971
Jul 15, 2026	2.36	2.42	2.34	2.40	2.40	-0.83%	229,583
Jul 14, 2026	2.40	2.44	2.40	2.42	2.42	0.83%	553,995
Jul 13, 2026	2.40	2.40	2.36	2.40	2.40	-	328,226
Jul 10, 2026	2.34	2.40	2.32	2.40	2.40	0.84%	262,729
Jul 9, 2026	2.38	2.40	2.36	2.38	2.38	-	1,288,336
Jul 8, 2026	2.40	2.44	2.36	2.38	2.38	-1.65%	414,872
Jul 7, 2026	2.40	2.44	2.36	2.42	2.42	0.83%	671,183
Jul 6, 2026	2.40	2.42	2.40	2.40	2.40	-	257,484
Jul 3, 2026	2.38	2.42	2.36	2.40	2.40	0.84%	679,596
Jul 2, 2026	2.34	2.40	2.32	2.38	2.38	1.71%	1,475,431
Jul 1, 2026	2.28	2.36	2.26	2.34	2.34	2.63%	292,585
Jun 30, 2026	2.34	2.34	2.26	2.28	2.28	-2.56%	592,240
Jun 29, 2026	2.20	2.38	2.20	2.34	2.34	5.41%	1,200,548
Jun 26, 2026	2.26	2.26	2.16	2.22	2.22	-1.77%	901,740
Jun 25, 2026	2.30	2.34	2.24	2.26	2.26	-2.59%	1,062,474
Jun 24, 2026	2.28	2.34	2.28	2.32	2.32	1.75%	1,026,101
Jun 23, 2026	2.32	2.32	2.24	2.28	2.28	-2.56%	169,098
Jun 22, 2026	2.32	2.34	2.30	2.34	2.34	-	89,816
Jun 19, 2026	2.30	2.34	2.26	2.34	2.34	0.86%	113,643
Jun 18, 2026	2.38	2.38	2.30	2.32	2.32	-2.52%	458,893
Jun 17, 2026	2.40	2.40	2.34	2.38	2.38	-1.65%	667,181
Jun 16, 2026	2.40	2.42	2.38	2.42	2.42	0.83%	986,360
Jun 15, 2026	2.40	2.42	2.32	2.40	2.40	1.69%	1,049,834
Jun 12, 2026	2.44	2.44	2.34	2.36	2.36	-3.28%	1,327,763
Jun 11, 2026	2.44	2.46	2.42	2.44	2.44	-	35,300
Jun 10, 2026	2.52	2.52	2.42	2.44	2.44	-2.40%	2,398,347