BKK:MSFT23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.62	2.76	2.60	2.74	2.74	6.20%	2,298,960
May 29, 2026	2.52	2.60	2.50	2.58	2.58	2.38%	1,955,036
May 28, 2026	2.50	2.52	2.48	2.52	2.52	-	114,367
May 27, 2026	2.50	2.54	2.48	2.52	2.52	-0.79%	464,268
May 26, 2026	2.54	2.56	2.50	2.54	2.54	0.79%	19,440
May 25, 2026	2.54	2.58	2.50	2.52	2.52	-0.79%	362,549
May 22, 2026	2.52	2.60	2.52	2.54	2.54	-	288,994
May 21, 2026	2.52	2.56	2.48	2.54	2.54	0.22%	1,017,466
May 20, 2026	2.60	2.60	2.52	2.54	2.53	-1.55%	1,090,518
May 19, 2026	2.54	2.58	2.52	2.58	2.57	1.57%	364,498
May 18, 2026	2.48	2.60	2.48	2.54	2.53	2.42%	2,336,872
May 15, 2026	2.44	2.48	2.42	2.48	2.47	1.64%	178,641
May 14, 2026	2.44	2.44	2.42	2.44	2.43	-0.81%	250,568
May 13, 2026	2.48	2.48	2.44	2.46	2.45	-0.81%	29,034
May 12, 2026	2.48	2.48	2.44	2.48	2.47	-	68,587
May 11, 2026	2.52	2.52	2.46	2.48	2.47	-1.59%	99,424
May 8, 2026	2.50	2.54	2.50	2.52	2.51	1.61%	330,940
May 7, 2026	2.46	2.50	2.44	2.48	2.47	0.81%	138,702
May 6, 2026	2.52	2.52	2.44	2.46	2.45	-3.15%	156,124
May 5, 2026	2.56	2.56	2.40	2.54	2.53	-	422,747
Apr 30, 2026	2.58	2.58	2.52	2.54	2.53	-2.31%	206,165
Apr 29, 2026	2.54	2.60	2.54	2.60	2.59	1.56%	159,261
Apr 28, 2026	2.54	2.56	2.48	2.56	2.55	-	43,262
Apr 27, 2026	2.54	2.58	2.52	2.56	2.55	1.59%	207,751
Apr 24, 2026	2.56	2.56	2.50	2.52	2.51	-1.56%	61,933
Apr 23, 2026	2.56	2.60	2.56	2.56	2.55	-	31,361
Apr 22, 2026	2.50	2.58	2.50	2.56	2.55	1.59%	15,487
Apr 21, 2026	2.50	2.52	2.48	2.52	2.51	1.61%	37,196
Apr 20, 2026	2.56	2.56	2.48	2.48	2.47	-2.36%	1,635,888
Apr 17, 2026	2.50	2.54	2.48	2.54	2.53	2.42%	243,247
Apr 16, 2026	2.24	2.52	2.20	2.48	2.47	9.73%	196,894
Apr 10, 2026	2.24	2.26	2.18	2.26	2.26	-	223,736
Apr 9, 2026	2.30	2.30	2.22	2.26	2.26	-1.74%	755,277
Apr 8, 2026	2.24	2.30	2.24	2.30	2.30	-	137,529
Apr 7, 2026	2.30	2.30	2.24	2.30	2.30	-0.86%	121,751
Apr 3, 2026	2.24	2.32	2.22	2.32	2.31	4.50%	3,036
Apr 2, 2026	2.26	2.26	2.20	2.22	2.22	-2.63%	236,064