BKK:NDAQ06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.74	2.82	2.74	2.80	2.80	2.19%	149,445
Jul 2, 2026	2.64	2.78	2.62	2.74	2.74	3.79%	298,665
Jul 1, 2026	2.62	2.64	2.56	2.64	2.64	2.33%	239,652
Jun 30, 2026	2.64	2.64	2.56	2.58	2.58	-2.27%	456,102
Jun 29, 2026	2.60	2.68	2.58	2.64	2.64	1.54%	97,210
Jun 26, 2026	2.60	2.72	2.54	2.60	2.60	-5.11%	183,866
Jun 25, 2026	2.74	2.78	2.72	2.74	2.74	-0.72%	302,598
Jun 24, 2026	2.74	2.78	2.74	2.76	2.76	-	289,452
Jun 23, 2026	2.72	2.76	2.70	2.76	2.76	2.22%	109,768
Jun 22, 2026	2.72	2.76	2.70	2.70	2.70	-0.74%	35,361
Jun 19, 2026	2.76	2.76	2.66	2.72	2.72	-1.45%	291,677
Jun 18, 2026	2.96	2.96	2.68	2.76	2.76	-6.12%	743,484
Jun 17, 2026	2.98	3.02	2.86	2.94	2.94	-1.34%	606,988
Jun 16, 2026	2.90	2.98	2.90	2.98	2.98	2.76%	30,744
Jun 15, 2026	2.88	2.92	2.82	2.90	2.90	0.69%	368,581
Jun 12, 2026	2.88	2.88	2.84	2.88	2.88	0.29%	84,129
Jun 11, 2026	2.82	2.90	2.82	2.88	2.87	-	15,662
Jun 10, 2026	2.86	2.88	2.86	2.88	2.87	0.70%	73,757
Jun 9, 2026	2.88	2.88	2.84	2.86	2.85	-	33,203
Jun 8, 2026	2.92	2.92	2.84	2.86	2.85	-0.69%	123,476
Jun 5, 2026	2.88	2.92	2.88	2.88	2.87	-	798,314
Jun 4, 2026	3.02	3.02	2.80	2.88	2.87	-4.64%	1,215,940
Jun 2, 2026	2.98	3.04	2.96	3.02	3.01	1.34%	617,796
May 29, 2026	2.96	2.98	2.94	2.98	2.97	1.36%	99,047
May 28, 2026	2.98	2.98	2.94	2.94	2.93	-2.00%	136,814
May 27, 2026	3.00	3.00	2.94	3.00	2.99	-	1,105,255
May 26, 2026	3.00	3.00	2.96	3.00	2.99	-	21,418
May 25, 2026	2.98	3.00	2.92	3.00	2.99	2.04%	90,355
May 22, 2026	2.96	2.98	2.94	2.94	2.93	-0.68%	175,594
May 21, 2026	3.00	3.00	2.92	2.96	2.95	-1.99%	91,975
May 20, 2026	3.02	3.06	3.00	3.02	3.01	0.67%	61,584
May 19, 2026	2.96	3.04	2.96	3.00	2.99	1.35%	153,552
May 18, 2026	2.94	3.00	2.92	2.96	2.95	0.68%	55,956
May 15, 2026	2.92	2.98	2.92	2.94	2.93	0.68%	147,456
May 14, 2026	2.90	2.92	2.86	2.92	2.91	-	354,107
May 13, 2026	2.86	2.92	2.86	2.92	2.91	2.10%	105,549
May 12, 2026	2.90	2.90	2.84	2.86	2.85	-1.38%	257,392
May 11, 2026	2.90	2.90	2.84	2.90	2.89	-	981,949
May 8, 2026	2.88	2.90	2.84	2.90	2.89	0.69%	612,482
May 7, 2026	2.90	2.90	2.86	2.88	2.87	-0.69%	68,935
May 6, 2026	3.00	3.00	2.90	2.90	2.89	-3.33%	2,272,550
May 5, 2026	2.98	3.00	2.94	3.00	2.99	0.67%	128,828
Apr 30, 2026	3.00	3.00	2.94	2.98	2.97	-0.67%	36,946
Apr 29, 2026	2.94	3.00	2.94	3.00	2.99	1.35%	37,948
Apr 28, 2026	2.94	2.96	2.90	2.96	2.95	1.37%	141,244
Apr 27, 2026	2.84	2.92	2.84	2.92	2.91	4.29%	58,775
Apr 24, 2026	2.82	2.90	2.80	2.80	2.79	-	44,869
Apr 23, 2026	2.84	2.84	2.76	2.80	2.79	-1.41%	66,986
Apr 22, 2026	2.84	2.86	2.82	2.84	2.83	-	52,096
Apr 21, 2026	2.80	2.84	2.80	2.84	2.83	0.71%	108,659