BKK:PCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.24	2.26	2.22	2.26	2.26	-	1,128,600
May 21, 2026	2.26	2.26	2.22	2.26	2.26	1.80%	752,241
May 20, 2026	2.22	2.24	2.22	2.22	2.22	-	662,600
May 19, 2026	2.24	2.26	2.20	2.22	2.22	-	1,523,800
May 18, 2026	2.28	2.30	2.22	2.22	2.22	-2.63%	1,749,200
May 15, 2026	2.36	2.36	2.26	2.28	2.28	-3.39%	3,135,500
May 14, 2026	2.38	2.38	2.34	2.36	2.36	-0.84%	945,488
May 13, 2026	2.34	2.40	2.30	2.38	2.38	-	2,528,900
May 12, 2026	2.38	2.38	2.34	2.38	2.38	-0.83%	632,258
May 11, 2026	2.40	2.40	2.34	2.40	2.40	-0.83%	1,731,221
May 8, 2026	2.44	2.44	2.38	2.42	2.42	-1.63%	2,589,400
May 7, 2026	2.44	2.46	2.44	2.46	2.46	-	801,502
May 6, 2026	2.46	2.46	2.42	2.46	2.46	-	1,211,503
May 5, 2026	2.52	2.52	2.42	2.46	2.46	-2.38%	2,220,415
Apr 30, 2026	2.50	2.52	2.46	2.52	2.52	-	1,665,401
Apr 29, 2026	2.50	2.52	2.44	2.52	2.52	-	2,536,458
Apr 28, 2026	2.54	2.60	2.50	2.60	2.52	2.36%	2,477,007
Apr 27, 2026	2.50	2.54	2.50	2.54	2.46	1.60%	951,000
Apr 24, 2026	2.54	2.54	2.50	2.50	2.42	-2.34%	1,398,100
Apr 23, 2026	2.54	2.56	2.54	2.56	2.48	0.79%	939,316
Apr 22, 2026	2.56	2.58	2.54	2.54	2.46	-1.55%	1,931,100
Apr 21, 2026	2.48	2.58	2.48	2.58	2.50	2.38%	1,466,801
Apr 20, 2026	2.56	2.56	2.50	2.52	2.44	-0.79%	1,812,501
Apr 17, 2026	2.50	2.54	2.50	2.54	2.46	-	2,141,200
Apr 16, 2026	2.50	2.54	2.48	2.54	2.46	3.25%	2,309,700
Apr 10, 2026	2.42	2.48	2.42	2.46	2.38	0.82%	2,155,200
Apr 9, 2026	2.46	2.50	2.42	2.44	2.36	-	2,724,434
Apr 8, 2026	2.58	2.60	2.42	2.44	2.36	-6.15%	6,459,231
Apr 7, 2026	2.56	2.62	2.54	2.60	2.52	0.78%	3,244,100
Apr 3, 2026	2.62	2.62	2.56	2.58	2.50	-1.53%	6,844,100
Apr 2, 2026	2.60	2.62	2.58	2.62	2.54	2.34%	2,927,409
Apr 1, 2026	2.60	2.64	2.56	2.56	2.48	-5.19%	5,350,501
Mar 31, 2026	2.66	2.70	2.64	2.70	2.62	1.50%	3,582,742
Mar 30, 2026	2.66	2.68	2.62	2.66	2.58	0.76%	5,945,700
Mar 27, 2026	2.66	2.68	2.60	2.64	2.56	-	9,166,000
Mar 26, 2026	2.60	2.68	2.60	2.64	2.56	3.12%	8,863,238
Mar 25, 2026	2.62	2.62	2.52	2.56	2.48	-3.76%	6,333,400
Mar 24, 2026	2.50	2.66	2.50	2.66	2.58	8.13%	22,207,100
Mar 23, 2026	2.48	2.52	2.44	2.46	2.38	-0.81%	5,240,200
Mar 20, 2026	2.50	2.50	2.46	2.48	2.40	2.48%	3,417,101
Mar 19, 2026	2.44	2.54	2.42	2.42	2.35	-0.82%	9,340,403
Mar 18, 2026	2.48	2.48	2.44	2.44	2.36	-0.81%	1,657,300
Mar 17, 2026	2.50	2.52	2.42	2.46	2.38	-	2,824,803
Mar 16, 2026	2.44	2.48	2.42	2.46	2.38	1.65%	3,795,900
Mar 13, 2026	2.48	2.56	2.42	2.42	2.35	-0.82%	5,293,004
Mar 12, 2026	2.28	2.44	2.28	2.44	2.36	6.09%	3,262,631
Mar 11, 2026	2.36	2.36	2.30	2.30	2.23	-1.71%	1,220,302
Mar 10, 2026	2.36	2.36	2.30	2.34	2.27	1.74%	991,006
Mar 9, 2026	2.14	2.36	2.14	2.30	2.23	4.55%	3,948,410
Mar 6, 2026	2.22	2.28	2.18	2.20	2.13	-1.79%	1,136,656