Historical Stock Prices

BKK 
$16.64
*  
0.04
0.24%
Get BKK Alerts
*Delayed - data as of Jan. 30, 2015  -  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-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 16.62 16.64 16.6 16.64 27,762
01/29/2015 16.62 16.62 16.56 16.6 19,463
01/28/2015 16.43 16.57 16.4101 16.57 51,579
01/27/2015 16.43 16.48 16.37 16.4232 33,920
01/26/2015 16.3 16.47 16.3 16.42 52,868
01/23/2015 16.33 16.35 16.25 16.31 34,685
01/22/2015 16.21 16.38 16.2 16.34 24,375
01/21/2015 16.31 16.31 16.2 16.23 46,492
01/20/2015 16.27 16.34 16.25 16.34 16,506
01/16/2015 16.35 16.35 16.24 16.28 14,824
01/15/2015 16.36 16.37 16.31 16.33 16,844
01/14/2015 16.31 16.35 16.2801 16.33 8,020
01/13/2015 16.265 16.31 16.17 16.31 54,132
01/12/2015 16.26 16.33 16.26 16.31 20,560
01/09/2015 16.258 16.34 16.258 16.31 14,997
01/08/2015 16.33 16.35 16.25 16.27 19,667
01/07/2015 16.32 16.45 16.32 16.36 15,113
01/06/2015 16.32 16.37 16.25 16.31 26,759
01/05/2015 16.34 16.35 16.27 16.3 34,101
01/02/2015 16.35 16.39 16.28 16.36 31,437
12/31/2014 16.25 16.38 16.218 16.38 27,792
12/30/2014 16.19 16.23 16.18 16.23 18,521
12/29/2014 16.28 16.28 16.17 16.27 15,415
12/26/2014 16.22 16.3 16.22 16.2384 9,603
12/24/2014 16.2 16.26 16.2 16.23 2,976
12/23/2014 16.16 16.29 16.16 16.23 31,023
12/22/2014 16.196 16.27 16.1901 16.26 11,223
12/19/2014 16.15 16.24 16.15 16.23 20,185
12/18/2014 16.16 16.22 16.15 16.22 17,049
12/17/2014 16.11 16.17 16.07 16.16 19,404
12/16/2014 16.04 16.1 16.04 16.08 35,167
12/15/2014 16.151 16.17 16.03 16.08 18,965
12/12/2014 16.137 16.18 16.11 16.17 18,490
12/11/2014 16.22 16.22 16.11 16.11 25,133
12/10/2014 16.1 16.23 16.0969 16.2 33,343
12/09/2014 16.14 16.2299 16.09 16.11 26,091
12/08/2014 16.13 16.22 15.98 16.18 57,813
12/05/2014 16.14 16.17 16.12 16.13 7,981
12/04/2014 16.1 16.21 16.04 16.2 18,892
12/03/2014 16.05 16.12 16.04 16.08 25,870
12/02/2014 16.01 16.05 15.99 16.04 10,620
12/01/2014 16.21 16.22 16.01 16.04 34,016
11/28/2014 16.16 16.16 16.156 16.16 3,920
11/26/2014 16.12 16.16 16.12 16.15 16,139
11/25/2014 16.091 16.17 16.08 16.15 22,539
11/24/2014 16.04 16.08 15.97 16.08 32,919
11/21/2014 16.11 16.12 15.98 16.06 57,268
11/20/2014 16.17 16.24 16.11 16.15 23,343
11/19/2014 16.206 16.22 16.18 16.19 11,976
11/18/2014 16.32 16.32 16.2 16.2 18,181
11/17/2014 16.3 16.35 16.27 16.35 38,195
11/14/2014 16.28 16.3 16.2732 16.3 9,910
11/13/2014 16.35 16.36 16.28 16.28 9,211
11/12/2014 16.38 16.38 16.3 16.38 25,145
11/11/2014 16.19 16.39 16.19 16.39 50,178
11/10/2014 16.222 16.24 16.18 16.23 10,137
11/07/2014 16.2 16.24 16.18 16.22 20,675
11/06/2014 16.19 16.25 16.18 16.21 21,777
11/05/2014 16.25 16.25 16.12 16.18 18,609
11/04/2014 16.11 16.29 16.09 16.29 43,120
11/03/2014 16.14 16.16 16.099 16.14 22,229
10/31/2014 16.07 16.13 16.05 16.1 23,931
10/30/2014 16.08 16.11 16 16.06 27,189
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.

Research Brokers before you trade

Want to trade FX?