BKK:NVDA80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	35.50	36.25	34.50	35.75	35.75	3.62%	1,381,137
Jul 22, 2026	34.75	35.00	34.25	34.50	34.50	-0.72%	462,206
Jul 21, 2026	34.50	35.00	34.00	34.75	34.75	2.21%	506,117
Jul 20, 2026	34.00	34.75	33.25	34.00	34.00	-	1,042,972
Jul 17, 2026	34.50	35.50	33.75	34.00	34.00	-3.55%	601,713
Jul 16, 2026	35.50	36.00	34.50	35.25	35.25	-0.70%	851,187
Jul 15, 2026	34.50	35.75	34.25	35.50	35.50	3.65%	1,939,085
Jul 14, 2026	34.75	35.25	33.75	34.25	34.25	-1.44%	1,425,637
Jul 13, 2026	34.75	35.25	33.50	34.75	34.75	2.96%	1,683,337
Jul 10, 2026	34.50	34.75	33.25	33.75	33.75	-1.46%	1,460,970
Jul 9, 2026	32.50	34.50	32.50	34.25	34.25	6.20%	1,435,137
Jul 8, 2026	32.25	33.00	31.75	32.25	32.25	-	1,117,270
Jul 7, 2026	32.50	33.00	32.25	32.25	32.25	-0.77%	284,829
Jul 6, 2026	33.00	33.00	32.25	32.50	32.50	-0.76%	150,332
Jul 3, 2026	32.75	33.25	32.00	32.75	32.75	0.77%	803,553
Jul 2, 2026	33.00	33.25	32.25	32.50	32.50	-1.52%	1,377,709
Jul 1, 2026	32.75	33.25	32.50	33.00	33.00	2.33%	556,736
Jun 30, 2026	32.25	32.75	31.50	32.25	32.25	-	867,220
Jun 29, 2026	32.25	32.75	32.00	32.25	32.25	0.78%	911,059
Jun 26, 2026	33.75	33.75	31.75	32.00	32.00	-5.19%	2,398,170
Jun 25, 2026	33.25	33.75	33.00	33.75	33.75	-	947,627
Jun 24, 2026	33.50	34.00	33.25	33.75	33.75	-	501,810
Jun 23, 2026	34.50	35.25	33.25	33.75	33.75	-1.46%	1,714,790
Jun 22, 2026	34.00	34.75	34.00	34.25	34.25	1.48%	614,508
Jun 19, 2026	34.00	34.75	33.75	33.75	33.75	-	910,230
Jun 18, 2026	33.75	34.25	33.50	33.75	33.75	-	716,708
Jun 17, 2026	34.00	34.50	33.75	33.75	33.75	-2.17%	584,290
Jun 16, 2026	34.25	34.75	33.75	34.50	34.50	0.73%	885,997
Jun 15, 2026	33.75	34.50	33.25	34.25	34.25	1.48%	1,133,602
Jun 12, 2026	33.25	34.00	33.00	33.75	33.75	1.50%	1,134,580
Jun 11, 2026	33.25	34.00	33.00	33.25	33.25	-0.75%	1,071,419
Jun 10, 2026	34.50	34.75	33.00	33.50	33.50	-2.90%	1,665,954
Jun 9, 2026	34.25	34.75	34.00	34.50	34.50	1.47%	1,522,227
Jun 8, 2026	35.25	35.25	33.50	34.00	34.00	-2.86%	2,542,989
Jun 5, 2026	34.75	36.25	34.50	35.00	35.00	0.72%	1,267,526
Jun 4, 2026	37.25	38.00	34.75	34.75	34.75	-7.23%	5,263,910
Jun 2, 2026	35.00	37.50	34.75	37.50	37.46	7.14%	4,069,857
May 29, 2026	34.50	35.25	34.25	35.00	34.96	2.19%	615,668
May 28, 2026	35.25	35.25	34.00	34.25	34.21	-2.14%	1,828,177
May 27, 2026	35.50	35.75	34.75	35.00	34.96	-0.71%	1,940,582
May 26, 2026	35.25	35.75	35.25	35.25	35.21	-	777,830
May 25, 2026	36.00	36.25	35.00	35.25	35.21	-2.08%	1,996,254
May 22, 2026	36.50	37.25	35.75	36.00	35.96	-0.69%	1,834,975
May 21, 2026	36.75	37.00	36.00	36.25	36.21	-0.68%	3,435,892
May 20, 2026	36.00	36.75	35.75	36.50	36.46	1.39%	1,414,733
May 19, 2026	37.25	37.50	35.50	36.00	35.96	-2.70%	3,532,302
May 18, 2026	37.50	37.75	36.50	37.00	36.96	-0.67%	2,132,959
May 15, 2026	37.25	38.50	37.25	37.25	37.21	-	4,956,013
May 14, 2026	36.75	37.75	36.00	37.25	37.21	1.36%	4,806,278
May 13, 2026	35.25	36.75	34.75	36.75	36.71	4.26%	2,984,960