BNKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	43.25	43.25	42.56	42.56	42.56	-3.77%	418
Apr 24, 2026	43.60	44.30	43.60	44.22	44.22	2.90%	530
Apr 23, 2026	43.52	43.52	42.98	42.98	42.98	2.26%	479
Apr 22, 2026	42.03	42.03	42.03	42.03	42.03	1.75%	220
Apr 21, 2026	39.28	41.30	39.28	41.30	41.30	1.57%	411
Apr 20, 2026	40.67	40.67	40.67	40.67	40.67	-2.61%	377
Apr 17, 2026	41.25	41.76	40.50	41.76	41.76	-3.51%	611
Apr 16, 2026	43.25	43.28	43.25	43.28	43.28	3.45%	239
Apr 15, 2026	41.82	41.83	41.82	41.83	41.83	-2.58%	257
Apr 14, 2026	44.11	44.12	42.30	42.94	42.94	-0.10%	1,257
Apr 13, 2026	43.50	43.50	42.96	42.98	42.98	-3.55%	735
Apr 10, 2026	43.40	44.57	43.40	44.57	44.56	2.51%	429
Apr 9, 2026	43.47	43.47	43.47	43.47	43.47	-3.28%	335
Apr 8, 2026	44.95	44.95	44.95	44.95	44.95	-11.27%	299
Apr 7, 2026	51.89	51.89	50.66	50.66	50.66	-1.36%	263
Apr 6, 2026	51.16	51.36	51.16	51.36	51.36	-2.11%	353
Apr 2, 2026	56.18	56.18	52.47	52.47	52.47	-1.21%	852
Apr 1, 2026	53.11	53.11	53.11	53.11	53.11	-2.95%	220
Mar 31, 2026	56.00	56.00	54.72	54.72	54.72	-10.54%	862
Mar 30, 2026	59.84	61.17	59.84	61.17	61.17	-0.68%	825
Mar 27, 2026	57.79	61.60	57.79	61.59	61.59	7.63%	2,266
Mar 26, 2026	57.59	57.59	56.65	57.22	57.22	3.73%	1,005
Mar 25, 2026	55.16	55.16	55.16	55.16	55.16	-1.04%	57
Mar 24, 2026	54.70	55.74	54.59	55.74	55.74	-3.12%	2,843
Mar 23, 2026	56.00	57.54	55.22	57.54	57.53	-3.77%	3,842
Mar 20, 2026	60.56	60.56	59.79	59.79	59.79	-1.33%	746
Mar 19, 2026	62.18	62.18	60.59	60.59	60.59	-1.30%	480
Mar 18, 2026	58.97	61.39	58.97	61.39	61.39	1.29%	289
Mar 17, 2026	60.61	60.61	60.61	60.61	60.61	-2.37%	258
Mar 16, 2026	60.97	62.46	60.97	62.08	62.08	-2.21%	2,986
Mar 13, 2026	63.27	63.49	63.27	63.49	63.49	0.65%	740
Mar 12, 2026	63.10	63.10	63.07	63.07	63.07	6.83%	471
Mar 11, 2026	59.04	59.04	59.04	59.04	59.04	0.87%	423
Mar 10, 2026	58.91	59.39	56.89	58.53	58.53	-0.72%	1,426
Mar 9, 2026	62.76	63.41	58.96	58.96	58.96	0.96%	1,383
Mar 6, 2026	60.41	60.41	58.39	58.39	58.39	5.56%	772
Mar 5, 2026	56.38	56.38	55.32	55.32	55.32	5.57%	481
Mar 4, 2026	52.23	52.40	52.23	52.40	52.40	-2.11%	160
Mar 3, 2026	57.30	57.33	53.53	53.53	53.53	1.08%	1,018
Mar 2, 2026	54.07	54.07	52.34	52.96	52.96	-1.75%	649
Feb 27, 2026	52.91	54.40	52.91	53.91	53.91	14.04%	1,436
Feb 26, 2026	48.10	48.10	47.25	47.27	47.27	-3.63%	844
Feb 25, 2026	51.55	51.55	49.05	49.05	49.05	-7.64%	962
Feb 24, 2026	55.21	55.21	53.11	53.11	53.11	0.68%	576
Feb 23, 2026	48.25	53.50	48.25	52.75	52.75	11.10%	1,889
Feb 20, 2026	50.00	50.00	47.48	47.48	47.48	-1.97%	525
Feb 19, 2026	48.40	49.50	48.30	48.44	48.44	3.74%	481
Feb 18, 2026	47.07	47.07	46.15	46.69	46.69	-4.48%	703
Feb 17, 2026	47.65	49.06	47.60	48.88	48.88	-2.80%	730
Feb 13, 2026	51.35	52.20	50.25	50.29	50.29	-0.61%	1,822
Feb 12, 2026	45.39	50.96	45.39	50.60	50.60	10.18%	1,751
Feb 11, 2026	42.40	45.98	42.40	45.93	45.93	7.30%	747
Feb 10, 2026	42.60	44.60	42.60	42.80	42.80	5.28%	201
Feb 9, 2026	41.40	41.40	40.65	40.65	40.65	-1.92%	49
Feb 6, 2026	41.90	41.95	41.26	41.45	41.45	-10.38%	320
Feb 5, 2026	47.25	47.45	46.25	46.25	46.25	4.30%	220
Feb 4, 2026	43.55	44.50	43.55	44.34	44.34	-1.02%	183
Feb 3, 2026	43.70	46.25	43.70	44.80	44.80	-1.32%	456
Feb 2, 2026	45.40	45.40	45.40	45.40	45.40	-4.16%	56
Jan 30, 2026	47.37	47.37	47.37	47.37	47.37	-0.35%	97
Jan 29, 2026	48.50	48.50	47.54	47.54	47.54	-3.32%	202
Jan 28, 2026	49.18	49.18	49.18	49.18	49.17	1.29%	261
Jan 27, 2026	48.68	48.90	48.45	48.55	48.55	-1.40%	178
Jan 26, 2026	49.70	49.70	49.24	49.24	49.24	-2.81%	136
Jan 23, 2026	50.70	50.95	50.55	50.66	50.66	5.14%	506
Jan 22, 2026	48.18	48.18	48.18	48.18	48.18	-1.90%	45
Jan 21, 2026	48.45	49.12	48.35	49.12	49.12	-1.94%	60
Jan 20, 2026	49.95	50.09	49.88	50.09	50.09	6.25%	117
Jan 16, 2026	46.85	47.14	46.10	47.14	47.14	-1.05%	391
Jan 15, 2026	48.30	48.30	47.24	47.64	47.64	-5.06%	343
Jan 14, 2026	50.75	50.75	50.18	50.18	50.18	3.83%	181
Jan 13, 2026	48.33	48.33	48.33	48.33	48.33	3.94%	22
Jan 12, 2026	46.91	47.61	46.50	46.50	46.50	1.50%	507
Jan 9, 2026	45.35	45.81	45.35	45.81	45.81	0.45%	20
Jan 8, 2026	46.00	46.00	45.30	45.61	45.61	-1.15%	61
Jan 7, 2026	45.50	46.14	45.50	46.14	46.14	5.29%	142
Jan 6, 2026	44.75	44.75	43.82	43.82	43.82	-1.51%	74
Jan 5, 2026	43.50	44.49	43.20	44.49	44.49	-8.26%	174
Jan 2, 2026	48.50	48.50	48.50	48.50	48.50	-4.53%	12
Dec 31, 2025	50.60	50.80	50.35	50.80	50.80	1.82%	119
Dec 30, 2025	49.89	49.89	49.89	49.89	49.89	1.47%	31
Dec 29, 2025	48.05	49.17	48.05	49.17	49.17	3.07%	121
Dec 26, 2025	48.00	48.05	47.71	47.71	47.71	0.59%	172
Dec 24, 2025	47.43	47.43	47.43	47.43	47.43	-2.53%	29
Dec 23, 2025	48.66	48.66	48.66	48.66	48.66	-0.51%	106
Dec 22, 2025	48.91	48.91	48.91	48.91	48.90	-5.03%	33
Dec 19, 2025	52.25	52.25	51.38	51.50	51.50	-3.89%	113
Dec 18, 2025	53.36	53.58	53.36	53.58	53.58	0.08%	31
Dec 17, 2025	53.65	53.65	53.54	53.54	53.54	0.69%	1,035
Dec 16, 2025	53.17	53.17	53.17	53.17	53.17	2.68%	25
Dec 15, 2025	50.27	51.78	50.27	51.78	51.78	-0.65%	118
Dec 12, 2025	52.25	52.25	52.13	52.13	52.13	1.12%	99
Dec 11, 2025	51.61	51.61	51.10	51.55	51.55	-3.20%	212
Dec 10, 2025	56.20	56.20	53.25	53.25	53.25	-5.88%	118
Dec 9, 2025	55.45	56.96	55.45	56.58	56.58	-0.50%	136
Dec 8, 2025	56.87	56.87	56.87	56.87	56.87	-0.58%	22
Dec 5, 2025	57.20	57.20	57.20	57.20	57.20	-0.48%	3
Dec 4, 2025	57.00	57.47	56.75	57.47	57.47	-1.98%	60
Dec 3, 2025	62.25	62.25	58.64	58.64	58.64	-7.06%	177
Dec 2, 2025	63.09	63.09	63.09	63.09	63.09	-0.75%	12