BKK:PCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.08%	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	3.13%	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
Mar 5, 2026	2.30	2.30	2.20	2.24	2.17	1.82%	572,349
Mar 4, 2026	2.22	2.22	2.14	2.20	2.13	-2.65%	799,526
Mar 2, 2026	2.24	2.28	2.24	2.26	2.19	-1.74%	617,600
Feb 27, 2026	2.22	2.32	2.22	2.30	2.23	2.68%	1,866,610
Feb 26, 2026	2.22	2.24	2.20	2.24	2.17	0.90%	616,100
Feb 25, 2026	2.22	2.24	2.20	2.22	2.15	-	328,102
Feb 24, 2026	2.22	2.26	2.20	2.22	2.15	-0.89%	638,759
Feb 23, 2026	2.22	2.24	2.20	2.24	2.17	0.90%	1,191,522
Feb 20, 2026	2.22	2.24	2.18	2.22	2.15	-0.89%	782,331
Feb 19, 2026	2.24	2.26	2.20	2.24	2.17	-	728,870
Feb 18, 2026	2.26	2.26	2.18	2.24	2.17	1.82%	1,903,106
Feb 17, 2026	2.18	2.22	2.12	2.20	2.13	-1.79%	1,707,310
Feb 16, 2026	2.24	2.26	2.18	2.24	2.17	1.82%	947,294
Feb 13, 2026	2.24	2.24	2.16	2.20	2.13	-1.79%	747,751