BKK:PCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	2.46	2.50	2.44	2.50	2.50	1.63%	841,500
Nov 17, 2025	2.46	2.46	2.42	2.46	2.46	0.82%	660,200
Nov 14, 2025	2.44	2.44	2.38	2.44	2.44	-	1,411,080
Nov 13, 2025	2.40	2.44	2.38	2.44	2.44	0.83%	837,540
Nov 12, 2025	2.40	2.42	2.36	2.42	2.42	0.83%	1,319,007
Nov 11, 2025	2.40	2.40	2.34	2.40	2.40	-	953,115
Nov 10, 2025	2.28	2.40	2.28	2.40	2.40	5.26%	1,242,200
Nov 7, 2025	2.34	2.36	2.28	2.28	2.28	-2.56%	1,355,200
Nov 6, 2025	2.32	2.36	2.32	2.34	2.34	0.86%	650,601
Nov 5, 2025	2.34	2.36	2.32	2.32	2.32	-0.85%	169,230
Nov 4, 2025	2.34	2.38	2.32	2.34	2.34	-1.68%	729,600
Nov 3, 2025	2.38	2.38	2.34	2.38	2.38	-	370,161
Oct 31, 2025	2.38	2.40	2.36	2.38	2.38	-	268,900
Oct 30, 2025	2.34	2.40	2.34	2.38	2.38	1.71%	739,119
Oct 29, 2025	2.38	2.42	2.34	2.34	2.34	-2.50%	581,001
Oct 28, 2025	2.34	2.42	2.34	2.40	2.40	0.84%	406,661
Oct 27, 2025	2.38	2.40	2.36	2.38	2.38	-	697,600
Oct 24, 2025	2.38	2.40	2.34	2.38	2.38	-0.83%	641,012
Oct 22, 2025	2.36	2.40	2.34	2.40	2.40	2.56%	1,723,460
Oct 21, 2025	2.44	2.48	2.34	2.34	2.34	-4.88%	2,296,109
Oct 20, 2025	2.46	2.48	2.42	2.46	2.46	-	975,506
Oct 17, 2025	2.46	2.48	2.42	2.46	2.46	-1.60%	1,063,793
Oct 16, 2025	2.46	2.52	2.40	2.50	2.50	1.63%	1,827,161
Oct 15, 2025	2.44	2.46	2.40	2.46	2.46	0.82%	907,700
Oct 14, 2025	2.38	2.44	2.36	2.44	2.44	1.67%	562,801
Oct 10, 2025	2.34	2.40	2.32	2.40	2.40	0.84%	1,081,810
Oct 9, 2025	2.36	2.40	2.34	2.38	2.38	-0.83%	433,938
Oct 8, 2025	2.38	2.40	2.36	2.40	2.40	-	239,605
Oct 7, 2025	2.36	2.40	2.36	2.40	2.40	1.69%	339,617
Oct 6, 2025	2.38	2.40	2.34	2.36	2.36	-1.67%	463,412
Oct 3, 2025	2.38	2.40	2.38	2.40	2.40	-	273,302
Oct 2, 2025	2.36	2.42	2.36	2.40	2.40	1.69%	2,448,302
Oct 1, 2025	2.40	2.40	2.36	2.36	2.36	-1.67%	975,146
Sep 30, 2025	2.40	2.40	2.36	2.40	2.40	0.84%	680,729
Sep 29, 2025	2.40	2.44	2.38	2.38	2.38	-0.83%	1,440,003
Sep 26, 2025	2.40	2.44	2.38	2.40	2.40	-0.83%	2,369,263
Sep 25, 2025	2.40	2.44	2.36	2.42	2.42	0.83%	1,249,800
Sep 24, 2025	2.36	2.40	2.36	2.40	2.40	0.84%	1,211,522
Sep 23, 2025	2.42	2.48	2.36	2.38	2.38	-2.46%	2,471,440
Sep 22, 2025	2.46	2.48	2.40	2.44	2.44	-0.81%	2,470,416
Sep 19, 2025	2.46	2.48	2.44	2.46	2.46	0.82%	742,223
Sep 18, 2025	2.48	2.50	2.44	2.44	2.44	-1.61%	995,900
Sep 17, 2025	2.46	2.48	2.44	2.48	2.48	0.81%	883,316
Sep 16, 2025	2.44	2.48	2.44	2.46	2.46	0.82%	1,081,005
Sep 15, 2025	2.46	2.50	2.44	2.44	2.44	-1.61%	1,090,305
Sep 12, 2025	2.48	2.50	2.46	2.48	2.48	-0.80%	1,166,000
Sep 11, 2025	2.50	2.54	2.48	2.50	2.50	-0.79%	1,123,214
Sep 10, 2025	2.56	2.56	2.48	2.52	2.52	-1.56%	2,043,920
Sep 9, 2025	2.50	2.56	2.50	2.56	2.56	2.40%	3,048,977
Sep 8, 2025	2.46	2.50	2.46	2.50	2.50	1.63%	1,347,016