Home > Quotes > BKK > Historical Prices

Historical Stock Prices

BKK 
$16.49
*  
0.07
  negative  
0.43%
Get BKK Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 16.53 16.5999 16.43 16.49 40,823
05/16/2013 16.57 16.57 16.42 16.42 35,895
05/15/2013 16.64 16.67 16.46 16.481 37,135
05/14/2013 16.72 16.72 16.48 16.51 48,379
05/13/2013 16.86 16.8974 16.66 16.71 20,354
05/10/2013 16.97 17.01 16.83 17.01 26,073
05/09/2013 16.95 16.99 16.87 16.99 13,454
05/08/2013 17.04 17.06 16.82 16.96 46,397
05/07/2013 17 17.08 16.93 17.02 70,850
05/06/2013 16.94 16.94 16.86 16.9 18,687
05/03/2013 17.01 17.01 16.92 16.97 25,940
05/02/2013 16.85 17.03 16.84 17.03 51,680
05/01/2013 16.75 16.85 16.669 16.85 23,517
04/30/2013 16.77 16.82 16.64 16.64 33,066
04/29/2013 16.75 16.7528 16.62 16.66 42,372
04/26/2013 16.78 16.78 16.63 16.69 24,550
04/25/2013 16.85 16.88 16.65 16.75 49,787
04/24/2013 16.97 16.97 16.64 16.86 60,279
04/23/2013 16.78 17 16.71 16.98 57,444
04/22/2013 16.82 16.82 16.57 16.64 29,174
04/19/2013 16.8 16.8062 16.54 16.59 41,997
04/18/2013 16.96 16.98 16.571 16.62 46,439
04/17/2013 16.6 17.04 16.6 17.04 79,080
04/16/2013 16.73 16.73 16.55 16.6599 26,878
04/15/2013 16.78 16.92 16.49 16.54 57,008
04/12/2013 16.82 16.97 16.72 16.75 25,764
04/11/2013 16.77 16.98 16.75 16.82 36,179
04/10/2013 16.85 17.05 16.85 16.94 46,733
04/09/2013 16.93 16.93 16.81 16.8599 29,019
04/08/2013 16.97 16.9899 16.72 16.9 31,365
04/05/2013 16.87 17.1 16.85 16.92 59,930
04/04/2013 16.76 16.79 16.53 16.71 53,551
04/03/2013 16.71 16.742 16.61 16.6799 43,258
04/02/2013 16.81 16.81 16.674 16.71 39,046
04/01/2013 16.68 16.76 16.53 16.76 61,864
03/28/2013 16.62 16.68 16.51 16.53 28,194
03/27/2013 16.45 16.58 16.42 16.58 24,658
03/26/2013 16.57 16.57 16.33 16.42 37,274
03/25/2013 16.62 16.62 16.37 16.48 29,837
03/22/2013 16.58 16.63 16.4901 16.63 53,770
03/21/2013 16.61 16.63 16.42 16.56 69,862
03/20/2013 16.45 16.61 16.31 16.54 65,445
03/19/2013 16.29 16.45 16.16 16.42 54,900
03/18/2013 16.12 16.39 16.09 16.24 59,376
03/15/2013 16.14 16.14 15.93 16.0599 65,772
03/14/2013 16.27 16.29 16.07 16.091 78,649
03/13/2013 16.39 16.44 16.27 16.27 51,710
03/12/2013 16.4 16.4 16.3 16.36 28,776
03/11/2013 16.55 16.5701 16.41 16.41 33,854
03/08/2013 16.7 16.7 16.53 16.59 30,575
03/07/2013 16.77 16.77 16.56 16.61 46,750
03/06/2013 16.79 16.87 16.64 16.67 36,950
03/05/2013 16.78 16.86 16.66 16.77 39,030
03/04/2013 16.83 16.83 16.71 16.72 24,194
03/01/2013 16.87 16.87 16.65 16.778 21,818
02/28/2013 16.76 16.84 16.7201 16.84 14,628
02/27/2013 16.68 16.81 16.59 16.75 41,897
02/26/2013 16.71 16.73 16.64 16.73 41,268
02/25/2013 16.83 16.83 16.69 16.76 15,090
02/22/2013 16.86 16.87 16.734 16.87 19,213
02/21/2013 16.81 16.85 16.74 16.77 28,071
02/20/2013 16.86 16.86 16.71 16.77 25,839
02/19/2013 16.88 16.929 16.74 16.8 42,925
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.