BKK:PCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	2.10	2.14	2.10	2.12	2.12	-0.93%	1,535,503
Jun 18, 2026	2.12	2.14	2.10	2.14	2.14	0.94%	2,459,564
Jun 17, 2026	2.12	2.14	2.08	2.12	2.12	-1.85%	1,946,114
Jun 16, 2026	2.16	2.16	2.12	2.16	2.16	-0.92%	2,070,135
Jun 15, 2026	2.18	2.18	2.14	2.18	2.18	-0.91%	1,750,270
Jun 12, 2026	2.18	2.20	2.16	2.20	2.20	-	927,202
Jun 11, 2026	2.18	2.20	2.16	2.20	2.20	-	1,866,615
Jun 10, 2026	2.18	2.22	2.18	2.20	2.20	-0.90%	1,610,004
Jun 9, 2026	2.14	2.22	2.14	2.22	2.22	2.78%	1,463,602
Jun 8, 2026	2.16	2.16	2.12	2.16	2.16	-	510,600
Jun 5, 2026	2.18	2.22	2.14	2.16	2.16	-0.92%	2,605,834
Jun 4, 2026	2.20	2.26	2.18	2.18	2.18	-2.68%	4,771,200
Jun 2, 2026	2.24	2.28	2.16	2.24	2.24	-0.88%	3,663,200
May 29, 2026	2.26	2.28	2.24	2.26	2.26	-0.88%	759,324
May 28, 2026	2.30	2.34	2.24	2.28	2.28	-	1,687,033
May 27, 2026	2.28	2.30	2.26	2.28	2.28	-0.87%	852,584
May 26, 2026	2.28	2.30	2.26	2.30	2.30	-	1,009,503
May 25, 2026	2.28	2.32	2.26	2.30	2.30	1.77%	1,203,844
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