BKK:NVDA19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	27.00	27.25	26.50	27.00	27.00	0.93%	70,674
Jun 11, 2026	27.25	27.25	26.50	26.75	26.75	-0.93%	54,091
Jun 10, 2026	27.75	27.75	26.25	27.00	27.00	-2.70%	36,192
Jun 9, 2026	27.50	27.75	27.25	27.75	27.75	1.83%	7,221
Jun 8, 2026	28.00	28.00	27.00	27.25	27.25	-3.54%	39,793
Jun 5, 2026	28.25	29.00	27.75	28.25	28.25	-	103,683
Jun 4, 2026	28.25	30.00	28.00	28.25	28.25	-4.95%	245,208
Jun 2, 2026	28.00	29.75	27.75	29.75	29.72	6.25%	175,486
May 29, 2026	27.75	28.25	27.50	28.00	27.97	0.90%	44,817
May 28, 2026	28.00	28.00	27.25	27.75	27.72	-	78,457
May 27, 2026	28.50	28.50	27.75	27.75	27.72	-1.77%	62,527
May 26, 2026	28.25	28.50	28.00	28.25	28.22	-	35,260
May 25, 2026	28.75	28.75	28.25	28.25	28.22	-1.74%	40,295
May 22, 2026	29.00	29.50	28.75	28.75	28.72	-1.71%	93,064
May 21, 2026	29.25	29.50	28.75	29.25	29.22	-	86,931
May 20, 2026	29.00	29.50	28.75	29.25	29.22	0.86%	42,289
May 19, 2026	30.00	30.00	28.50	29.00	28.97	-1.69%	1,088,971
May 18, 2026	30.00	30.25	29.25	29.50	29.47	-0.84%	77,263
May 15, 2026	30.00	31.00	29.75	29.75	29.72	-0.83%	194,182
May 14, 2026	29.00	30.25	29.00	30.00	29.97	2.56%	141,921
May 13, 2026	28.00	29.50	28.00	29.25	29.22	4.46%	150,538
May 12, 2026	27.75	28.75	27.75	28.00	27.97	-	73,760
May 11, 2026	27.50	28.00	27.50	28.00	27.97	1.82%	26,604
May 8, 2026	26.75	27.50	26.75	27.50	27.47	1.85%	12,464
May 7, 2026	25.75	27.00	25.75	27.00	26.97	5.88%	309,784
May 6, 2026	26.25	26.25	25.50	25.50	25.48	-1.92%	476,691
May 5, 2026	27.25	27.50	25.75	26.00	25.98	-5.45%	258,506
Apr 30, 2026	27.75	27.75	27.25	27.50	27.47	-1.79%	15,696
Apr 29, 2026	27.50	28.00	27.25	28.00	27.97	1.82%	45,960
Apr 28, 2026	27.25	28.25	27.00	27.50	27.47	2.80%	57,815
Apr 27, 2026	26.00	27.50	26.00	26.75	26.73	2.88%	48,595
Apr 24, 2026	26.25	26.25	25.75	26.00	25.98	-	108,914
Apr 23, 2026	26.00	26.00	25.75	26.00	25.98	-	22,758
Apr 22, 2026	26.00	26.25	25.75	26.00	25.98	0.97%	19,715
Apr 21, 2026	25.75	26.00	25.50	25.75	25.73	0.98%	51,151
Apr 20, 2026	25.50	25.75	25.50	25.50	25.48	-	25,874
Apr 17, 2026	25.25	25.50	25.25	25.50	25.48	-	6,295
Apr 16, 2026	23.70	25.75	23.70	25.50	25.48	7.59%	104,927
Apr 10, 2026	23.60	23.70	23.50	23.70	23.68	2.16%	6,069
Apr 9, 2026	23.60	23.70	23.10	23.20	23.18	-2.11%	14,483
Apr 8, 2026	23.00	23.70	22.90	23.70	23.68	2.60%	41,523
Apr 7, 2026	23.00	23.10	23.00	23.10	23.08	0.43%	4,275
Apr 3, 2026	22.40	23.10	22.40	23.00	22.98	2.22%	18,210
Apr 2, 2026	22.90	23.00	22.40	22.50	22.48	-1.75%	64,722
Apr 1, 2026	22.00	23.00	21.90	22.90	22.88	4.09%	66,787
Mar 31, 2026	22.20	22.20	21.70	22.00	21.98	-	39,875
Mar 30, 2026	22.60	22.60	21.90	22.00	21.98	-2.65%	56,765
Mar 27, 2026	23.20	23.20	22.60	22.60	22.58	-2.59%	12,068
Mar 26, 2026	23.30	23.50	23.20	23.20	23.18	-0.43%	4,747
Mar 25, 2026	23.00	23.30	22.80	23.30	23.28	1.30%	2,951