Historical Stock Prices

BKK 
$16.15
*  
unch
unch
Get BKK Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
10/29/2014 16.11 16.22 16.07 16.07 46,293
10/28/2014 16.16 16.19 16.09 16.15 32,426
10/27/2014 16.13 16.15 16.1 16.14 14,921
10/24/2014 16.12 16.12 16.04 16.08 22,828
10/23/2014 16.11 16.12 16.03 16.09 22,556
10/22/2014 16.07 16.12 16.04 16.09 31,201
10/21/2014 15.96 16.07 15.908 16.05 39,962
10/20/2014 15.85 15.98 15.83 15.98 65,819
10/17/2014 15.98 15.98 15.85 15.93 35,008
10/16/2014 15.8399 15.94 15.8237 15.91 26,152
10/15/2014 15.81 15.85 15.78 15.82 48,432
10/14/2014 15.8 15.83 15.72 15.81 39,960
10/13/2014 15.76 15.82 15.7 15.79 86,429
10/10/2014 15.91 15.915 15.83 15.85 13,570
10/09/2014 15.92 15.98 15.92 15.93 28,567
10/08/2014 15.96 15.98 15.93 15.93 21,949
10/07/2014 15.97 15.98 15.95 15.95 15,840
10/06/2014 15.98 16.01 15.94 15.95 15,526
10/03/2014 15.8999 15.97 15.8999 15.95 21,688
10/02/2014 15.96 15.98 15.82 15.86 55,668
10/01/2014 16 16.03 15.91 15.96 30,303
09/30/2014 15.91 15.99 15.87 15.94 61,832
09/29/2014 16.02 16.02 15.9 15.92 44,145
09/26/2014 16.02 16.07 15.93 15.96 32,146
09/25/2014 15.96 16.04 15.9599 16.02 19,315
09/24/2014 15.93 16 15.93 16 22,565
09/23/2014 15.94 16.02 15.94 15.97 41,249
09/22/2014 16.05 16.1 15.9 15.91 66,130
09/19/2014 16.13 16.18 16.05 16.05 21,868
09/18/2014 16.1 16.32 16.1 16.14 34,510
09/17/2014 16.07 16.15 16.06 16.127 38,051
09/16/2014 16.07 16.1 16.06 16.09 10,726
09/15/2014 16.16 16.16 16.07 16.11 17,001
09/12/2014 16.2 16.2 16.1 16.12 17,189
09/11/2014 16.26 16.29 16.22 16.22 19,177
09/10/2014 16.27 16.33 16.25 16.32 8,312
09/09/2014 16.32 16.34 16.3 16.3 23,705
09/08/2014 16.38 16.4299 16.3756 16.41 9,533
09/05/2014 16.42 16.47 16.4 16.4 28,619
09/04/2014 16.43 16.48 16.4 16.47 24,945
09/03/2014 16.45 16.54 16.3801 16.41 35,976
09/02/2014 16.52 16.53 16.45 16.49 12,073
08/29/2014 16.47 16.56 16.47 16.56 9,445
08/28/2014 16.46 16.52 16.46 16.5 14,722
08/27/2014 16.48 16.5399 16.43 16.47 21,353
08/26/2014 16.5 16.5599 16.45 16.49 25,541
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?