BKK:S_J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.50	33.50	33.50	33.50	33.50	-0.74%	6,300
May 27, 2026	33.75	33.75	33.75	33.75	33.75	-	501
May 26, 2026	33.75	33.75	33.75	33.75	33.75	-	101
May 21, 2026	34.00	34.00	33.75	33.75	33.75	1.50%	210
May 20, 2026	33.25	33.25	33.25	33.25	33.25	0.76%	3,709
May 19, 2026	33.00	33.00	33.00	33.00	33.00	-2.94%	300
May 15, 2026	32.00	34.00	31.75	34.00	34.00	4.62%	3,800
May 14, 2026	33.00	33.00	32.50	32.50	32.50	-5.11%	300
May 13, 2026	33.00	34.25	33.00	34.25	34.25	-	400
May 12, 2026	34.25	34.25	34.25	34.25	34.25	-	334
May 11, 2026	33.75	34.25	33.75	34.25	34.25	-0.72%	1,400
May 8, 2026	34.50	34.50	34.50	34.50	34.50	3.60%	100
May 6, 2026	34.75	34.75	34.75	34.75	33.30	-0.71%	407
May 5, 2026	35.00	35.00	35.00	35.00	33.54	-	419
Apr 29, 2026	35.00	35.00	35.00	35.00	33.54	3.70%	1,000
Apr 28, 2026	33.75	33.75	33.75	33.75	32.34	-	400
Apr 23, 2026	31.25	33.75	31.25	33.75	32.34	-3.57%	213
Apr 21, 2026	35.00	35.00	35.00	35.00	33.54	2.94%	1,000
Apr 20, 2026	34.00	34.00	34.00	34.00	32.58	-2.86%	100
Apr 10, 2026	35.00	35.00	35.00	35.00	33.54	-	900
Apr 7, 2026	35.00	35.00	35.00	35.00	33.54	-	900
Apr 3, 2026	35.00	35.00	35.00	35.00	33.54	2.94%	1,000
Mar 30, 2026	34.00	34.00	34.00	34.00	32.58	-0.73%	2,001
Mar 27, 2026	34.25	34.25	34.25	34.25	32.82	2.24%	1,000
Mar 26, 2026	33.50	33.50	33.50	33.50	32.10	-4.29%	100
Mar 25, 2026	34.75	35.00	34.75	35.00	33.54	-	17,739
Mar 24, 2026	35.00	35.00	35.00	35.00	33.54	-0.71%	200
Mar 23, 2026	35.25	35.25	35.25	35.25	33.78	-	300
Mar 20, 2026	32.75	35.75	32.75	35.25	33.78	-1.40%	2,801
Mar 18, 2026	35.75	35.75	35.75	35.75	34.26	-	100
Mar 16, 2026	33.00	35.75	33.00	35.75	34.26	0.70%	700
Mar 13, 2026	35.75	35.75	35.50	35.50	34.02	-0.70%	4,544
Mar 11, 2026	35.50	35.75	35.50	35.75	34.26	2.14%	3,802
Mar 10, 2026	35.00	35.00	32.25	35.00	33.54	-	2,700
Mar 9, 2026	34.75	35.00	34.75	35.00	33.54	-	1,312
Mar 6, 2026	34.75	35.00	34.75	35.00	33.54	-	600
Mar 4, 2026	31.50	35.00	31.50	35.00	33.54	9.37%	1,500
Mar 2, 2026	32.00	32.00	32.00	32.00	30.66	-5.88%	500
Feb 27, 2026	34.00	34.00	34.00	34.00	32.58	3.03%	100
Feb 26, 2026	33.00	33.00	33.00	33.00	31.62	-8.97%	206
Feb 25, 2026	36.00	36.25	36.00	36.25	34.74	-	900
Feb 24, 2026	36.00	36.25	35.75	36.25	34.74	-	6,100
Feb 23, 2026	36.25	36.25	36.00	36.25	34.74	-	402
Feb 20, 2026	36.75	36.75	35.75	36.25	34.74	0.69%	1,902
Feb 19, 2026	34.50	36.00	34.50	36.00	34.50	5.88%	15,600
Feb 18, 2026	34.00	34.00	34.00	34.00	32.58	-	900
Feb 17, 2026	33.25	34.00	33.25	34.00	32.58	2.26%	500
Feb 16, 2026	33.25	33.25	33.00	33.25	31.86	-	1,202
Feb 13, 2026	32.00	34.00	32.00	33.25	31.86	0.76%	3,808
Feb 11, 2026	32.00	33.00	32.00	33.00	31.62	-	1,401