BKK:NVDA19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.75	28.75	27.75	28.00	28.00	-1.75%	36,506
Jul 23, 2026	27.75	29.00	27.75	28.50	28.50	1.79%	193,424
Jul 22, 2026	27.75	28.00	27.50	28.00	28.00	0.90%	27,314
Jul 21, 2026	27.25	28.00	27.25	27.75	27.75	0.91%	143,946
Jul 20, 2026	27.25	27.75	26.75	27.50	27.50	1.85%	48,982
Jul 17, 2026	27.50	28.25	27.00	27.00	27.00	-4.42%	103,070
Jul 16, 2026	28.50	28.75	27.75	28.25	28.25	-0.88%	41,762
Jul 15, 2026	27.75	28.75	27.50	28.50	28.50	3.64%	419,525
Jul 14, 2026	27.25	28.00	27.25	27.50	27.50	-0.90%	55,556
Jul 13, 2026	27.75	28.00	27.00	27.75	27.75	2.78%	178,775
Jul 10, 2026	27.50	27.50	26.75	27.00	27.00	-0.92%	229,462
Jul 9, 2026	26.00	27.50	26.00	27.25	27.25	4.81%	47,584
Jul 8, 2026	25.75	26.50	25.50	26.00	26.00	0.97%	50,949
Jul 7, 2026	26.00	26.50	25.75	25.75	25.75	-0.96%	12,128
Jul 6, 2026	26.00	26.00	25.75	26.00	26.00	-	4,713
Jul 3, 2026	25.75	26.50	25.75	26.00	26.00	-0.95%	33,704
Jul 2, 2026	26.50	26.50	26.00	26.25	26.25	-1.87%	43,292
Jul 1, 2026	26.25	26.75	26.00	26.75	26.75	2.88%	64,015
Jun 30, 2026	26.00	26.25	25.50	26.00	26.00	-	59,534
Jun 29, 2026	25.75	26.00	25.50	26.00	26.00	0.97%	51,006
Jun 26, 2026	27.00	27.00	25.75	25.75	25.75	-4.63%	79,430
Jun 25, 2026	26.75	27.00	26.50	27.00	27.00	0.93%	9,833
Jun 24, 2026	27.00	27.25	26.50	26.75	26.75	-0.93%	34,183
Jun 23, 2026	27.25	28.25	26.75	27.00	27.00	-2.70%	222,560
Jun 22, 2026	28.00	28.00	27.50	27.75	27.75	-	5,616
Jun 19, 2026	27.50	28.00	27.25	27.75	27.75	1.83%	42,054
Jun 18, 2026	27.25	27.25	26.75	27.25	27.25	-	6,838
Jun 17, 2026	27.50	27.50	27.00	27.25	27.25	-0.91%	18,228
Jun 16, 2026	27.25	27.75	27.25	27.50	27.50	-	47,302
Jun 15, 2026	27.00	27.75	26.75	27.50	27.50	1.85%	33,784
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