ADVANC.BKADVANC.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $335.00 | $342.00 | $335.00 | $342.00 | 8.11M |
| 1/15/2026 | $335.00 | $343.00 | $335.00 | $339.00 | 6.64M |
| 1/14/2026 | $335.00 | $342.00 | $334.00 | $338.00 | 7.39M |
| 1/13/2026 | $328.00 | $332.00 | $326.00 | $332.00 | 5.56M |
| 1/12/2026 | $321.00 | $329.00 | $320.00 | $327.00 | 5.35M |
| 1/9/2026 | $321.00 | $323.00 | $319.00 | $320.00 | 2.68M |
| 1/8/2026 | $317.00 | $322.00 | $316.00 | $322.00 | 3.19M |
| 1/7/2026 | $320.00 | $322.00 | $317.00 | $320.00 | 4.61M |
| 1/6/2026 | $322.00 | $326.00 | $318.00 | $321.00 | 6.55M |
| 1/5/2026 | $315.00 | $325.00 | $315.00 | $321.00 | 8.24M |
| 1/2/2026 | $313.00 | $313.00 | $313.00 | $313.00 | - |
| 1/1/2026 | $313.00 | $313.00 | $313.00 | $313.00 | - |
| 12/30/2025 | $312.00 | $314.00 | $312.00 | $313.00 | 2.73M |
| 12/29/2025 | $313.00 | $314.00 | $310.00 | $312.00 | 3.10M |
| 12/26/2025 | $312.00 | $314.00 | $311.00 | $314.00 | 1.18M |
| 12/25/2025 | $314.00 | $314.00 | $312.00 | $314.00 | 996,535 |
| 12/24/2025 | $315.00 | $318.00 | $312.00 | $314.00 | 3.55M |
| 12/23/2025 | $313.00 | $314.00 | $311.00 | $314.00 | 2.93M |
| 12/22/2025 | $310.00 | $313.00 | $309.00 | $313.00 | 2.87M |
| 12/19/2025 | $311.00 | $312.00 | $309.00 | $309.00 | 4.03M |
| 12/18/2025 | $312.00 | $314.00 | $309.00 | $310.00 | 3.74M |
| 12/17/2025 | $310.00 | $312.00 | $309.00 | $310.00 | 3.26M |
| 12/16/2025 | $310.00 | $314.00 | $309.00 | $310.00 | 3.15M |
| 12/15/2025 | $307.00 | $311.00 | $304.00 | $310.00 | 4.41M |
| 12/12/2025 | $308.00 | $309.00 | $304.00 | $305.00 | 5.31M |
| 12/11/2025 | $311.00 | $311.00 | $307.00 | $310.00 | 3.88M |
| 12/9/2025 | $305.00 | $310.00 | $304.00 | $310.00 | 3.65M |
| 12/8/2025 | $307.00 | $309.00 | $304.00 | $305.00 | 4.10M |
| 12/4/2025 | $308.00 | $310.00 | $305.00 | $306.00 | 4.84M |
| 12/3/2025 | $312.00 | $313.00 | $308.00 | $308.00 | 2.86M |
| 12/2/2025 | $313.00 | $313.00 | $309.00 | $312.00 | 4.18M |
| 12/1/2025 | $306.00 | $313.00 | $306.00 | $313.00 | 4.91M |
| 11/28/2025 | $307.00 | $309.00 | $305.00 | $307.00 | 4.59M |
| 11/27/2025 | $309.00 | $309.00 | $303.00 | $304.00 | 5.96M |
| 11/26/2025 | $315.00 | $315.00 | $308.00 | $309.00 | 4.66M |
| 11/25/2025 | $312.00 | $315.00 | $311.00 | $315.00 | 3.88M |
| 11/24/2025 | $313.00 | $314.00 | $310.00 | $311.00 | 8.39M |
| 11/21/2025 | $314.00 | $315.00 | $310.00 | $312.00 | 4.35M |
| 11/20/2025 | $314.00 | $317.00 | $313.00 | $315.00 | 4.23M |
| 11/19/2025 | $316.00 | $317.00 | $312.00 | $313.00 | 5.09M |
| 11/18/2025 | $313.00 | $319.00 | $312.00 | $316.00 | 4.93M |
| 11/17/2025 | $310.00 | $314.00 | $309.00 | $314.00 | 3.85M |
| 11/14/2025 | $315.00 | $316.00 | $308.00 | $309.00 | 7.85M |
| 11/13/2025 | $317.00 | $318.00 | $315.00 | $317.00 | 3.19M |
| 11/12/2025 | $318.00 | $319.00 | $314.00 | $315.00 | 6.64M |
| 11/11/2025 | $316.00 | $319.00 | $315.00 | $316.00 | 4.45M |
| 11/10/2025 | $316.00 | $319.00 | $312.00 | $316.00 | 5.98M |
| 11/7/2025 | $313.00 | $317.00 | $312.00 | $315.00 | 3.58M |
| 11/6/2025 | $314.00 | $320.00 | $313.00 | $314.00 | 7.91M |
| 11/5/2025 | $302.00 | $315.00 | $301.00 | $313.00 | 10.90M |
| 11/4/2025 | $301.00 | $305.00 | $298.00 | $303.00 | 11.40M |
| 11/3/2025 | $304.00 | $306.00 | $300.00 | $302.00 | 5.14M |
| 10/31/2025 | $305.00 | $305.00 | $301.00 | $302.00 | 6.18M |
| 10/30/2025 | $305.00 | $307.00 | $303.00 | $305.00 | 6.12M |
| 10/29/2025 | $305.00 | $310.00 | $304.00 | $308.00 | 4.92M |
| 10/28/2025 | $311.00 | $312.00 | $303.00 | $305.00 | 10.85M |
| 10/27/2025 | $311.00 | $316.00 | $309.00 | $310.00 | 8.38M |
| 10/24/2025 | $304.00 | $313.00 | $303.00 | $308.00 | 8.74M |
| 10/22/2025 | $299.00 | $306.00 | $297.00 | $303.00 | 8.30M |
| 10/21/2025 | $299.00 | $300.00 | $298.00 | $299.00 | 3.47M |
| 10/20/2025 | $298.00 | $300.00 | $297.00 | $299.00 | 2.70M |