Historical Stock Prices

BKK 
$15.52
*  
0.01
0.06%
Get BKK Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 15.49 15.535 15.45 15.52 52,083
07/01/2015 15.42 15.54 15.42 15.53 46,358
06/30/2015 15.49 15.5 15.39 15.47 72,442
06/29/2015 15.65 15.65 15.38 15.48 88,636
06/26/2015 15.7 15.74 15.59 15.59 45,727
06/25/2015 15.83 15.8637 15.7 15.74 44,316
06/24/2015 15.97 15.98 15.75 15.8 43,355
06/23/2015 15.84 16.01 15.73 15.95 43,559
06/22/2015 15.95 15.99 15.86 15.89 13,301
06/19/2015 15.96 16.01 15.95 15.98 36,491
06/18/2015 15.955 15.96 15.91 15.91 16,899
06/17/2015 15.92 15.98 15.91 15.95 31,921
06/16/2015 15.7 16 15.7 15.95 78,557
06/15/2015 15.666 15.7 15.64 15.7 9,980
06/12/2015 15.63 15.69 15.61 15.63 26,652
06/11/2015 15.66 15.67 15.55 15.63 89,090
06/10/2015 15.59 15.75 15.59 15.66 36,521
06/09/2015 15.58 15.67 15.51 15.63 105,604
06/08/2015 15.58 15.64 15.54 15.61 36,485
06/05/2015 15.51 15.67 15.5 15.63 65,608
06/04/2015 15.59 15.74 15.57 15.67 81,923
06/03/2015 15.74 15.74 15.58 15.63 72,183
06/02/2015 15.7 15.74 15.67 15.74 35,215
06/01/2015 15.85 15.85 15.68 15.74 50,486
05/29/2015 15.8 15.85 15.69 15.8 44,418
05/28/2015 15.79 15.8 15.72 15.79 18,116
05/27/2015 15.82 15.89 15.71 15.77 32,547
05/26/2015 15.79 15.87 15.771 15.8308 21,551
05/22/2015 15.84 15.84 15.7401 15.79 31,744
05/21/2015 15.92 15.9899 15.83 15.83 46,876
05/20/2015 15.99 15.99 15.95 15.96 20,458
05/19/2015 15.99 16.02 15.92 16.01 29,536
05/18/2015 15.98 16.05 15.88 16.04 29,489
05/15/2015 15.99 16.06 15.99 16.0084 31,996
05/14/2015 16.03 16.03 15.89 15.96 18,095
05/13/2015 16.03 16.0691 15.95 15.97 22,231
05/12/2015 16 16.11 16 16.04 22,939
05/11/2015 16.03 16.11 16.0188 16.08 21,888
05/08/2015 16.12 16.18 16.04 16.06 15,914
05/07/2015 16.05 16.077 16 16.05 20,540
05/06/2015 16.19 16.2076 16.01 16.08 27,448
05/05/2015 16.22 16.26 16.134 16.2399 37,332
05/04/2015 16.238 16.2442 16.21 16.24 14,677
05/01/2015 16.28 16.28 16.2301 16.24 8,710
04/30/2015 16.26 16.2768 16.24 16.25 6,355
04/29/2015 16.21 16.28 16.21 16.27 18,572
04/28/2015 16.3 16.3 16.22 16.23 16,708
04/27/2015 16.309 16.35 16.23 16.32 23,407
04/24/2015 16.28 16.36 16.24 16.36 15,892
04/23/2015 16.251 16.34 16.18 16.33 33,371
04/22/2015 16.3 16.3 16.22 16.27 22,164
04/21/2015 16.29 16.35 16.28 16.35 14,649
04/20/2015 16.2907 16.3299 16.2501 16.29 18,584
04/17/2015 16.32 16.33 16.2428 16.33 44,089
04/16/2015 16.36 16.37 16.24 16.34 40,435
04/15/2015 16.38 16.38 16.31 16.35 9,689
04/14/2015 16.32 16.38 16.28 16.36 41,371
04/13/2015 16.32 16.36 16.19 16.29 31,169
04/10/2015 16.41 16.41 16.36 16.38 10,145
04/09/2015 16.42 16.42 16.39 16.41 10,129
04/08/2015 16.42 16.47 16.41 16.41 18,142
04/07/2015 16.42 16.51 16.42 16.46 15,665
04/06/2015 16.41 16.46 16.4 16.42 26,816
*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?