BKK:PCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.16	2.20	2.14	2.20	2.20	-	6,288,855
Sep 1, 2026	2.16	2.20	2.16	2.20	2.20	0.92%	4,232,510
Aug 31, 2026	2.18	2.20	2.14	2.18	2.18	-	3,901,343
Aug 28, 2026	2.18	2.20	2.14	2.18	2.18	-	2,912,701
Aug 27, 2026	2.22	2.22	2.16	2.18	2.18	-	2,228,300
Aug 26, 2026	2.18	2.22	2.16	2.18	2.18	-0.91%	1,515,905
Aug 25, 2026	2.20	2.22	2.16	2.20	2.20	-	5,713,553
Aug 24, 2026	2.22	2.26	2.18	2.20	2.20	-0.90%	4,674,300
Aug 21, 2026	2.20	2.24	2.18	2.22	2.22	0.91%	2,100,717
Aug 20, 2026	2.26	2.26	2.20	2.20	2.20	-2.65%	5,431,600
Aug 19, 2026	2.30	2.32	2.26	2.26	2.26	-	2,465,303
Aug 18, 2026	2.36	2.36	2.24	2.26	2.26	-4.24%	4,653,815
Aug 17, 2026	2.38	2.38	2.34	2.36	2.36	-	2,741,400
Aug 14, 2026	2.38	2.40	2.32	2.36	2.36	-1.67%	12,729,310
Aug 13, 2026	2.32	2.44	2.32	2.40	2.40	3.45%	10,294,031
Aug 11, 2026	2.32	2.32	2.26	2.32	2.32	-	7,417,706
Aug 10, 2026	2.36	2.38	2.32	2.32	2.32	-2.52%	3,969,313
Aug 7, 2026	2.38	2.40	2.34	2.38	2.38	-0.83%	9,085,470
Aug 6, 2026	2.28	2.42	2.28	2.40	2.40	4.35%	25,399,680
Aug 5, 2026	2.26	2.30	2.20	2.30	2.30	2.68%	4,214,900
Aug 4, 2026	2.20	2.24	2.18	2.24	2.24	1.82%	2,398,901
Aug 3, 2026	2.20	2.22	2.18	2.20	2.20	-	989,106
Jul 31, 2026	2.20	2.20	2.16	2.20	2.20	-	1,787,000
Jul 30, 2026	2.22	2.22	2.18	2.20	2.20	-0.90%	1,197,899
Jul 27, 2026	2.24	2.26	2.18	2.22	2.22	-0.89%	1,645,900
Jul 24, 2026	2.24	2.26	2.22	2.24	2.24	-	3,318,319
Jul 23, 2026	2.24	2.26	2.22	2.24	2.24	0.90%	2,751,801
Jul 22, 2026	2.30	2.30	2.22	2.22	2.22	-3.48%	3,974,664
Jul 21, 2026	2.30	2.32	2.26	2.30	2.30	-	3,257,146
Jul 20, 2026	2.30	2.30	2.24	2.30	2.30	-	4,726,734
Jul 17, 2026	2.28	2.32	2.28	2.30	2.30	-	4,776,382
Jul 16, 2026	2.20	2.30	2.20	2.30	2.30	3.60%	7,608,816
Jul 15, 2026	2.20	2.22	2.16	2.22	2.22	-	2,380,400
Jul 14, 2026	2.22	2.22	2.18	2.22	2.22	-	3,641,908
Jul 13, 2026	2.16	2.22	2.16	2.22	2.22	2.78%	3,425,628
Jul 10, 2026	2.10	2.16	2.10	2.16	2.16	1.89%	3,726,206
Jul 9, 2026	2.08	2.12	2.08	2.12	2.12	1.92%	1,990,188
Jul 8, 2026	2.12	2.12	2.08	2.08	2.08	-1.89%	782,722
Jul 7, 2026	2.10	2.12	2.08	2.12	2.12	1.92%	1,481,116
Jul 6, 2026	2.14	2.14	2.08	2.08	2.08	-2.80%	2,811,419
Jul 3, 2026	2.12	2.14	2.08	2.14	2.14	1.90%	2,495,600
Jul 2, 2026	2.10	2.14	2.08	2.10	2.10	-	2,164,300
Jul 1, 2026	2.10	2.10	2.08	2.10	2.10	-	1,564,300
Jun 30, 2026	2.08	2.10	2.06	2.10	2.10	0.96%	2,469,710
Jun 29, 2026	2.10	2.10	2.06	2.08	2.08	-1.89%	1,787,300
Jun 26, 2026	2.10	2.12	2.06	2.12	2.12	-	2,211,608
Jun 25, 2026	2.10	2.12	2.10	2.12	2.12	-	1,029,534
Jun 24, 2026	2.08	2.12	2.08	2.12	2.12	1.92%	1,190,500
Jun 23, 2026	2.08	2.10	2.06	2.08	2.08	-	2,443,300
Jun 22, 2026	2.12	2.12	2.08	2.08	2.08	-1.89%	1,211,230