Historical Stock Prices

BKK 
$16.14
*  
0.02
0.12%
Get BKK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BKK now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 16.18 16.19 16.1 16.14 23,052
04/28/2016 16.139 16.16 16.11 16.16 20,143
04/27/2016 16.07 16.14 16.07 16.1 38,344
04/26/2016 16.08 16.09 16.0732 16.08 18,031
04/25/2016 16.1184 16.1184 16.03 16.09 71,042
04/22/2016 16.06 16.14 16.06 16.12 42,542
04/21/2016 16.17 16.22 16.07 16.0701 81,809
04/20/2016 16.19 16.22 16.17 16.2 46,395
04/19/2016 16.19 16.199 16.1684 16.17 25,708
04/18/2016 16.08 16.197 16.08 16.197 24,297
04/15/2016 16.14 16.14 16.05 16.07 26,780
04/14/2016 16.14 16.19 16.11 16.11 44,394
04/13/2016 16.15 16.17 16.115 16.13 29,427
04/12/2016 16.2 16.24 16.19 16.21 18,403
04/11/2016 16.2 16.22 16.19 16.2198 3,742
04/08/2016 16.22 16.22 16.16 16.16 18,013
04/07/2016 16.18 16.22 16.1701 16.1701 12,586
04/06/2016 16.22 16.24 16.17 16.2 22,794
04/05/2016 16.1319 16.22 16.1319 16.2 28,761
04/04/2016 16.09 16.14 16.07 16.13 25,798
04/01/2016 16.15 16.2 16.07 16.09 24,746
03/31/2016 16.15 16.2 16.13 16.2 28,642
03/30/2016 16.16 16.16 16.0992 16.13 20,755
03/29/2016 16.07 16.15 16.06 16.13 24,746
03/28/2016 16.05 16.0574 16.02 16.03 51,478
03/24/2016 16.0515 16.1 16.04 16.09 13,129
03/23/2016 16.06 16.09 16.05 16.0532 12,723
03/22/2016 16.03 16.08 16.03 16.03 20,467
03/21/2016 16.02 16.07 16 16.04 26,987
03/18/2016 16.12 16.18 15.99 16.01 62,987
03/17/2016 16.13 16.15 16.12 16.1347 22,645
03/16/2016 16.02 16.16 16.02 16.16 17,630
03/15/2016 16.05 16.08 15.99 16.04 32,254
03/14/2016 16.01 16.07 16.01 16.07 22,827
03/11/2016 15.9995 16.07 15.96 16.02 62,133
03/10/2016 16.0183 16.06 16.0183 16.04 23,500
03/09/2016 16.14 16.14 16 16.02 61,129
03/08/2016 16.05 16.15 16.02 16.15 83,563
03/07/2016 16.04 16.08 16 16.08 32,067
03/04/2016 16.09 16.12 16.01 16.05 59,044
03/03/2016 16.08 16.13 16.07 16.13 18,368
03/02/2016 16.06 16.12 16 16.05 43,859
03/01/2016 16.06 16.1 16.04 16.1 24,730
02/29/2016 16.06 16.1 15.99 16.02 42,058
02/26/2016 16.02 16.08 15.98 16.02 33,470
02/25/2016 16.03 16.1 16 16.08 33,129
02/24/2016 16 16.05 16 16.039 6,198
02/23/2016 15.94 16 15.94 16 18,653
02/22/2016 15.9401 15.9699 15.91 15.94 13,846
02/19/2016 15.8901 15.98 15.8901 15.96 8,934
02/18/2016 15.87 15.94 15.85 15.91 29,339
02/17/2016 15.88 15.9199 15.85 15.85 21,367
02/16/2016 15.91 15.955 15.87 15.87 33,288
02/12/2016 16.04 16.04 15.91 15.92 25,674
02/11/2016 16.05 16.0696 15.85 16.05 68,082
02/10/2016 15.97 16.05 15.97 16.05 11,925
02/09/2016 16.06 16.07 15.95 15.97 33,783
02/08/2016 16.09 16.09 15.97 15.98 28,228
02/05/2016 16.0568 16.08 16 16.06 25,207
02/04/2016 16.0155 16.07 16.01 16.0201 26,919
02/03/2016 15.973 16.07 15.96 16.01 39,568
02/02/2016 15.938 16.04 15.938 15.98 17,486
02/01/2016 15.96 16.04 15.89 15.97 55,691
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?