BKK:SBUX80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	1.67	1.71	1.67	1.68	1.68	-1.75%	85,524
May 22, 2026	1.73	1.73	1.70	1.71	1.71	-1.16%	84,463
May 21, 2026	1.73	1.74	1.73	1.73	1.73	-0.57%	92,107
May 20, 2026	1.73	1.76	1.73	1.74	1.74	1.16%	13,742
May 19, 2026	1.73	1.76	1.72	1.72	1.72	-	19,878
May 18, 2026	1.73	1.76	1.72	1.72	1.72	-	28,556
May 15, 2026	1.73	1.76	1.72	1.72	1.72	0.58%	143,320
May 14, 2026	1.73	1.76	1.70	1.72	1.71	-0.58%	112,018
May 13, 2026	1.72	1.74	1.71	1.73	1.72	1.76%	74,147
May 12, 2026	1.69	1.75	1.68	1.70	1.69	-	107,321
May 11, 2026	1.67	1.71	1.67	1.70	1.69	1.19%	216,156
May 8, 2026	1.70	1.72	1.66	1.68	1.67	-2.33%	101,362
May 7, 2026	1.69	1.73	1.68	1.72	1.71	1.78%	230,729
May 6, 2026	1.72	1.72	1.68	1.69	1.68	-1.74%	62,074
May 5, 2026	1.71	1.73	1.69	1.72	1.71	1.18%	86,473
Apr 30, 2026	1.66	1.76	1.66	1.70	1.69	2.41%	417,241
Apr 29, 2026	1.59	1.67	1.58	1.66	1.65	4.40%	203,375
Apr 28, 2026	1.59	1.60	1.58	1.59	1.58	-	82,921
Apr 27, 2026	1.60	1.62	1.58	1.59	1.58	-0.62%	142,992
Apr 24, 2026	1.61	1.63	1.59	1.60	1.59	-	99,184
Apr 23, 2026	1.57	1.61	1.57	1.60	1.59	1.27%	111,074
Apr 22, 2026	1.59	1.59	1.57	1.58	1.57	-0.63%	35,973
Apr 21, 2026	1.59	1.60	1.58	1.59	1.58	0.63%	15,533
Apr 20, 2026	1.59	1.61	1.58	1.58	1.57	0.64%	123,034
Apr 17, 2026	1.56	1.59	1.56	1.57	1.56	1.29%	39,033
Apr 16, 2026	1.56	1.57	1.53	1.55	1.54	0.65%	222,930
Apr 10, 2026	1.54	1.56	1.54	1.54	1.53	0.65%	140,062
Apr 9, 2026	1.55	1.56	1.53	1.53	1.52	-1.92%	110,744
Apr 8, 2026	1.54	1.56	1.53	1.56	1.55	1.30%	192,283
Apr 7, 2026	1.53	1.54	1.52	1.54	1.53	4.05%	173,056
Apr 3, 2026	1.47	1.49	1.46	1.48	1.47	0.68%	13,771
Apr 2, 2026	1.46	1.49	1.46	1.47	1.46	-	28,791
Apr 1, 2026	1.44	1.47	1.44	1.47	1.46	2.80%	75,243
Mar 31, 2026	1.43	1.45	1.43	1.43	1.42	0.70%	37,730
Mar 30, 2026	1.51	1.51	1.41	1.42	1.41	-5.96%	356,422
Mar 27, 2026	1.50	1.52	1.50	1.51	1.50	0.67%	35,435
Mar 26, 2026	1.51	1.53	1.50	1.50	1.49	-0.66%	17,940
Mar 25, 2026	1.53	1.53	1.50	1.51	1.50	-0.66%	48,146
Mar 24, 2026	1.52	1.54	1.52	1.52	1.51	0.66%	45,037
Mar 23, 2026	1.56	1.58	1.51	1.51	1.50	-3.21%	72,142
Mar 20, 2026	1.51	1.57	1.51	1.56	1.55	2.63%	270,048
Mar 19, 2026	1.57	1.57	1.51	1.52	1.51	-3.80%	190,317
Mar 18, 2026	1.57	1.59	1.57	1.58	1.57	0.64%	83,687
Mar 17, 2026	1.61	1.61	1.56	1.57	1.56	-1.87%	72,232
Mar 16, 2026	1.62	1.62	1.60	1.60	1.59	-0.62%	268,431
Mar 13, 2026	1.61	1.64	1.61	1.61	1.60	-0.62%	81,746
Mar 12, 2026	1.59	1.62	1.59	1.62	1.61	2.53%	440,180
Mar 11, 2026	1.59	1.59	1.55	1.58	1.57	-	281,336
Mar 10, 2026	1.56	1.59	1.55	1.58	1.57	1.94%	191,622
Mar 9, 2026	1.56	1.57	1.53	1.55	1.54	-	253,315