Historical Stock Prices

BKK 
$16.33
*  
0.01
0.06%
Get BKK Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
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
04/02/2015 16.55 16.58 16.38 16.38 23,562
04/01/2015 16.58 16.64 16.541 16.63 10,127
03/31/2015 16.43 16.55 16.43 16.55 17,723
03/30/2015 16.58 16.63 16.39 16.43 41,219
03/27/2015 16.6086 16.65 16.5401 16.65 9,324
03/26/2015 16.61 16.64 16.5701 16.58 11,226
03/25/2015 16.52 16.68 16.52 16.68 27,201
03/24/2015 16.49 16.66 16.47 16.6 20,629
03/23/2015 16.44 16.51 16.42 16.46 15,882
03/20/2015 16.39 16.49 16.38 16.46 19,043
03/19/2015 16.51 16.51 16.37 16.37 10,736
03/18/2015 16.31 16.49 16.31 16.49 14,811
03/17/2015 16.46 16.46 16.26 16.31 24,347
03/16/2015 16.46 16.49 16.4 16.45 12,689
03/13/2015 16.44 16.49 16.4177 16.49 24,606
03/12/2015 16.59 16.6 16.43 16.45 12,026
03/11/2015 16.56 16.65 16.46 16.53 17,552
03/10/2015 16.66 16.69 16.62 16.67 11,278
03/09/2015 16.567 16.68 16.53 16.64 29,497
03/06/2015 16.63 16.63 16.519 16.53 27,813
03/05/2015 16.6 16.7 16.56 16.68 23,022
03/04/2015 16.58 16.65 16.58 16.61 24,550
03/03/2015 16.59 16.65 16.59 16.65 19,726
03/02/2015 16.74 16.74 16.5896 16.62 15,745
02/27/2015 16.73 16.74 16.67 16.74 19,468
02/26/2015 16.63 16.74 16.6 16.71 27,443
02/25/2015 16.46 16.65 16.46 16.65 23,544
02/24/2015 16.58 16.58 16.395 16.52 27,613
02/23/2015 16.37 16.62 16.37 16.6 39,932
02/20/2015 16.25 16.43 16.1702 16.39 28,618
02/19/2015 16.27 16.36 16.13 16.13 33,132
02/18/2015 16.07 16.29 16.01 16.27 60,018
02/17/2015 16.07 16.14 16.01 16.11 25,684
02/13/2015 16.11 16.25 16.04 16.06 72,381
02/12/2015 16.33 16.33 16.18 16.22 24,255
02/11/2015 16.27 16.41 16.2368 16.25 28,012
02/10/2015 16.42 16.51 16.32 16.36 54,183
02/09/2015 16.51 16.51 16.4471 16.4752 6,809
02/06/2015 16.51 16.61 16.45 16.51 42,934
02/05/2015 16.662 16.71 16.52 16.54 47,811
02/04/2015 16.67 16.68 16.6 16.6724 25,952
02/03/2015 16.68 16.73 16.64 16.73 27,575
02/02/2015 16.64 16.68 16.614 16.68 12,472
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
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
08/25/2014 16.53 16.54 16.46 16.54 9,532
08/22/2014 16.53 16.545 16.44 16.53 25,044
08/21/2014 16.64 16.64 16.48 16.51 37,706
08/20/2014 16.67 16.72 16.63 16.65 20,780
08/19/2014 16.64 16.72 16.53 16.59 40,395
08/18/2014 16.71 16.74 16.58 16.68 16,669
08/15/2014 16.58 16.73 16.58 16.64 22,465
08/14/2014 16.62 16.68 16.5899 16.61 28,535
08/13/2014 16.48 16.54 16.48 16.52 5,661
08/12/2014 16.54 16.63 16.51 16.52 46,255
08/11/2014 16.65 16.656 16.53 16.54 17,633
08/08/2014 16.57 16.65 16.57 16.571 15,232
08/07/2014 16.46 16.7 16.46 16.52 24,029
08/06/2014 16.49 16.56 16.48 16.51 15,849
08/05/2014 16.41 16.57 16.41 16.56 36,554
08/04/2014 16.48 16.57 16.42 16.47 30,183
08/01/2014 16.48 16.58 16.48 16.53 14,601
07/31/2014 16.63 16.68 16.5424 16.58 19,976
07/30/2014 16.66 16.6899 16.511 16.61 50,031
07/29/2014 16.62 16.75 16.55 16.71 28,400
07/28/2014 16.56 16.68 16.56 16.61 51,405
07/25/2014 16.5136 16.6 16.47 16.6 23,421
07/24/2014 16.43 16.48 16.37 16.4599 24,963
07/23/2014 16.54 16.5799 16.32 16.5 213,881
07/22/2014 16.42 16.6 16.34 16.53 71,123
07/21/2014 16.38 16.52 16.38 16.52 30,213
07/18/2014 16.32 16.43 16.3 16.43 39,621
07/17/2014 16.42 16.46 16.32 16.32 20,839
07/16/2014 16.37 16.38 16.28 16.34 35,768
07/15/2014 16.3 16.4 16.3 16.39 30,034
07/14/2014 16.36 16.36 16.3 16.31 14,511
07/11/2014 16.25 16.34 16.02 16.34 32,143
07/10/2014 16.27 16.3029 16.1867 16.2499 25,274
07/09/2014 16.34 16.34 16.231 16.33 24,592
07/08/2014 16.28 16.37 16.25 16.34 18,734
07/07/2014 16.11 16.26 16.11 16.26 25,447
07/03/2014 16.06 16.12 15.991 16.1 37,612
07/02/2014 16.3 16.3 16.11 16.19 74,667
07/01/2014 16.27 16.369 16.27 16.35 45,311
06/30/2014 16.27 16.35 16.26 16.29 45,861
06/27/2014 16.33 16.39 16.25 16.31 39,596
06/26/2014 16.59 16.65 16.36 16.4 38,134
06/25/2014 16.57 16.64 16.54 16.5998 27,767
06/24/2014 16.58 16.59 16.48 16.58 16,684
06/23/2014 16.38 16.5382 16.38 16.51 31,062
06/20/2014 16.52 16.52 16.41 16.43 12,622
06/19/2014 16.63 16.63 16.52 16.5699 19,783
06/18/2014 16.62 16.62 16.491 16.59 15,442
06/17/2014 16.67 16.68 16.49 16.68 24,746
06/16/2014 16.54 16.7399 16.53 16.7399 16,067
06/13/2014 16.66 16.7 16.52 16.52 22,725
06/12/2014 16.77 16.85 16.75 16.75 18,903
06/11/2014 16.63 16.86 16.54 16.85 52,344
06/10/2014 16.78 16.78 16.54 16.6301 29,432
06/09/2014 16.42 16.72 16.42 16.72 26,372
06/06/2014 16.44 16.52 16.41 16.45 43,232
06/05/2014 16.29 16.48 16.29 16.45 16,461
06/04/2014 16.52 16.57 16.3 16.31 26,917
06/03/2014 16.66 16.68 16.55 16.56 23,795
06/02/2014 16.83 16.8543 16.59 16.6201 26,715
05/30/2014 16.85 16.8896 16.78 16.78 13,693
05/29/2014 16.96 16.96 16.86 16.9 13,422
05/28/2014 16.9 16.96 16.81 16.8908 38,305
05/27/2014 16.7 16.96 16.66 16.88 61,417
05/23/2014 16.85 16.87 16.7 16.75 26,404
05/22/2014 16.83 16.91 16.82 16.86 32,168
05/21/2014 16.89 16.9099 16.77 16.84 29,485
05/20/2014 16.8 16.92 16.77 16.9 53,876
05/19/2014 16.82 16.847 16.81 16.84 23,031
05/16/2014 16.7801 16.88 16.7801 16.83 15,832
05/15/2014 16.73 16.84 16.73 16.8 34,101
05/14/2014 16.75 16.77 16.68 16.77 18,943
05/13/2014 16.74 16.77 16.68 16.74 28,954
05/12/2014 16.79 16.83 16.731 16.8 15,889
05/09/2014 16.81 16.84 16.72 16.83 15,296
05/08/2014 16.73 16.82 16.73 16.8 23,279
05/07/2014 16.63 16.79 16.63 16.79 42,873
05/06/2014 16.57 16.76 16.55 16.69 40,961
05/05/2014 16.63 16.72 16.55 16.62 32,923
05/02/2014 16.49 16.72 16.46 16.72 45,479
05/01/2014 16.61 16.68 16.54 16.57 28,690
04/30/2014 16.65 16.69 16.54 16.61 80,013
04/29/2014 16.53 16.57 16.46 16.56 31,713
04/28/2014 16.47 16.597 16.45 16.5472 22,579
04/25/2014 16.39 16.4786 16.37 16.4425 17,662
04/24/2014 16.43 16.44 16.34 16.35 27,873
04/23/2014 16.38 16.43 16.27 16.37 55,128
04/22/2014 16.48 16.55 16.35 16.36 58,595
04/21/2014 16.4 16.59 16.37 16.57 33,414
04/17/2014 16.38 16.44 16.36 16.43 22,071
*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?