BKK:NVDA80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.00	37.25	35.75	36.00	36.00	-0.69%	1,834,975
May 21, 2026	36.75	37.00	36.00	36.25	36.25	-0.68%	3,435,892
May 20, 2026	36.00	36.75	35.75	36.50	36.50	1.39%	1,414,733
May 19, 2026	37.25	37.50	35.50	36.00	36.00	-2.70%	3,532,302
May 18, 2026	37.50	37.75	36.50	37.00	37.00	-0.67%	2,132,959
May 15, 2026	37.25	38.50	37.25	37.25	37.25	-	4,956,013
May 14, 2026	36.75	37.75	36.00	37.25	37.25	1.36%	4,806,278
May 13, 2026	35.25	36.75	34.75	36.75	36.75	4.26%	2,984,960
May 12, 2026	34.75	36.00	34.25	35.25	35.25	2.17%	2,523,238
May 11, 2026	34.50	35.00	34.25	34.50	34.50	0.73%	1,079,462
May 8, 2026	33.75	34.50	33.25	34.25	34.25	2.24%	2,524,373
May 7, 2026	32.50	33.75	32.25	33.50	33.50	3.88%	2,027,009
May 6, 2026	32.50	32.75	31.50	32.25	32.25	-0.77%	3,327,597
May 5, 2026	34.50	34.50	32.25	32.50	32.50	-5.80%	4,138,363
Apr 30, 2026	34.75	35.00	34.00	34.50	34.50	-1.43%	1,395,135
Apr 29, 2026	34.50	35.00	33.75	35.00	35.00	1.45%	1,866,059
Apr 28, 2026	34.00	35.50	33.50	34.50	34.50	2.22%	1,572,814
Apr 27, 2026	32.50	34.25	32.25	33.75	33.75	4.65%	2,528,505
Apr 24, 2026	32.75	33.00	32.00	32.25	32.25	-1.53%	475,423
Apr 23, 2026	32.50	32.75	32.25	32.75	32.75	1.55%	504,787
Apr 22, 2026	32.50	32.75	32.25	32.25	32.25	-	239,612
Apr 21, 2026	31.75	32.50	31.75	32.25	32.25	1.57%	777,909
Apr 20, 2026	32.00	32.25	31.75	31.75	31.75	-0.78%	2,065,784
Apr 17, 2026	31.75	32.00	31.25	32.00	32.00	-	1,404,859
Apr 16, 2026	29.50	32.00	29.25	32.00	32.00	9.40%	3,051,299
Apr 10, 2026	29.00	29.75	29.00	29.25	29.25	0.86%	1,304,773
Apr 9, 2026	29.75	29.75	28.75	29.00	29.00	-2.52%	465,024
Apr 8, 2026	28.75	29.75	28.25	29.75	29.75	2.59%	795,025
Apr 7, 2026	28.25	29.00	28.25	29.00	29.00	2.65%	244,471
Apr 3, 2026	28.00	29.00	27.75	28.25	28.25	0.89%	981,279
Apr 2, 2026	28.75	29.00	28.00	28.00	28.00	-1.75%	460,922
Apr 1, 2026	27.50	29.00	27.50	28.50	28.50	2.70%	1,585,540
Mar 31, 2026	28.00	28.00	27.00	27.75	27.75	-	1,173,799
Mar 30, 2026	28.00	28.50	27.25	27.75	27.75	-0.89%	1,600,746
Mar 27, 2026	28.75	29.25	28.00	28.00	28.00	-2.61%	5,277,700
Mar 26, 2026	28.75	29.50	28.75	28.75	28.75	-	251,157
Mar 25, 2026	28.75	29.25	28.25	28.75	28.75	0.88%	315,408
Mar 24, 2026	28.50	29.00	28.25	28.50	28.50	0.88%	1,128,216
Mar 23, 2026	29.00	29.25	27.75	28.25	28.25	-2.59%	1,076,775
Mar 20, 2026	29.50	29.50	28.75	29.00	29.00	-0.85%	480,223
Mar 19, 2026	29.75	30.00	29.25	29.25	29.25	-0.85%	185,417
Mar 18, 2026	29.75	30.00	29.25	29.50	29.50	-	488,644
Mar 17, 2026	29.50	30.25	29.50	29.50	29.50	-	518,361
Mar 16, 2026	29.75	30.00	29.25	29.50	29.50	-	484,621
Mar 13, 2026	29.25	29.75	29.00	29.50	29.50	0.85%	517,722
Mar 12, 2026	29.25	29.75	29.25	29.25	29.25	-	436,031
Mar 11, 2026	29.00	29.50	28.75	29.25	29.25	0.87%	460,705
Mar 10, 2026	28.50	29.25	28.25	29.00	29.00	2.65%	276,625
Mar 9, 2026	29.00	29.25	27.75	28.25	28.25	-2.59%	3,475,760
Mar 6, 2026	29.00	29.25	28.25	29.00	29.00	0.87%	1,379,476