Register for real-time alerts, custom portfolio, and market movers
BNKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 23.31 | -0.66 | -2.75% | 24.20 | 24.40 | 23.30 | 58,446 |
| Jun 14 2024 | 23.97 | 0.33 | 1.40% | 24.34 | 24.58 | 23.76 | 38,291 |
| Jun 13 2024 | 23.64 | 0.26 | 1.11% | 23.46 | 24.08 | 23.4504 | 46,746 |
| Jun 12 2024 | 23.38 | -0.75 | -3.11% | 22.77 | 23.62 | 22.49 | 56,322 |
| Jun 11 2024 | 24.13 | 1.24 | 5.42% | 23.33 | 24.52 | 23.33 | 69,102 |
| Jun 10 2024 | 22.89 | 0.35 | 1.55% | 23.07 | 23.5011 | 22.7125 | 42,658 |
| Jun 07 2024 | 22.54 | -0.10 | -0.44% | 22.95 | 22.95 | 21.99 | 49,241 |
| Jun 06 2024 | 22.64 | 0.26 | 1.16% | 22.38 | 22.9035 | 22.18 | 21,286 |
| Jun 05 2024 | 22.38 | -0.51 | -2.23% | 22.51 | 22.87 | 22.3499 | 58,392 |
| Jun 04 2024 | 22.89 | 0.68 | 3.06% | 22.63 | 23.07 | 22.10 | 49,041 |
| Jun 03 2024 | 22.21 | 0.66 | 3.06% | 21.37 | 22.76 | 21.37 | 65,912 |
| May 31 2024 | 21.55 | -1.17 | -5.15% | 22.55 | 22.72 | 21.51 | 60,884 |
| May 30 2024 | 22.72 | -0.31 | -1.32% | 22.80 | 23.19 | 22.44 | 43,190 |
| May 29 2024 | 23.025 | 0.67 | 3.02% | 23.05 | 23.5705 | 22.85 | 38,404 |
| May 28 2024 | 22.35 | 0.80 | 3.71% | 21.66 | 22.4378 | 21.59 | 50,159 |
| May 24 2024 | 21.55 | -0.53 | -2.40% | 21.81 | 21.81 | 21.46 | 24,991 |
| May 23 2024 | 22.08 | 1.13 | 5.39% | 20.94 | 22.3766 | 20.94 | 76,957 |
| May 22 2024 | 20.95 | 0.89 | 4.44% | 20.25 | 21.04 | 20.05 | 63,284 |
| May 21 2024 | 20.06 | -0.87 | -4.16% | 20.85 | 20.85 | 20.0243 | 32,402 |
| May 20 2024 | 20.93 | 0.87 | 4.34% | 20.08 | 20.975 | 19.93 | 36,309 |
| May 17 2024 | 20.06 | -0.16 | -0.79% | 20.15 | 20.15 | 19.9501 | 22,832 |
| May 16 2024 | 20.22 | 0.29 | 1.46% | 20.00 | 20.32 | 19.92 | 10,653 |
| May 15 2024 | 19.93 | -0.64 | -3.11% | 20.13 | 20.30 | 19.84 | 25,543 |
| May 14 2024 | 20.57 | -0.75 | -3.52% | 21.01 | 21.04 | 20.46 | 38,535 |
| May 13 2024 | 21.32 | 0.33 | 1.57% | 20.85 | 21.32 | 20.71 | 16,398 |
| May 10 2024 | 20.99 | -0.29 | -1.36% | 21.08 | 21.14 | 20.85 | 31,276 |
| May 09 2024 | 21.28 | -0.50 | -2.30% | 22.10 | 22.10 | 21.25 | 30,307 |
| May 08 2024 | 21.78 | -0.54 | -2.42% | 22.46 | 22.65 | 21.62 | 29,481 |
| May 07 2024 | 22.32 | 0.21 | 0.95% | 21.98 | 22.37 | 21.70 | 37,550 |
| May 06 2024 | 22.11 | -0.72 | -3.15% | 22.35 | 22.5984 | 22.07 | 50,718 |
| May 03 2024 | 22.83 | -0.42 | -1.81% | 22.69 | 22.9825 | 22.40 | 32,523 |
| May 02 2024 | 23.25 | -0.41 | -1.73% | 22.88 | 23.82 | 22.88 | 35,194 |
| May 01 2024 | 23.66 | -0.42 | -1.74% | 24.02 | 24.1294 | 22.71 | 91,820 |
| Apr 30 2024 | 24.08 | 0.90 | 3.88% | 23.71 | 24.08 | 23.2347 | 167,084 |
| Apr 29 2024 | 23.18 | 18.56 | 401.73% | 23.01 | 23.27 | 22.67 | 19,828 |
| Apr 26 2024 | 4.62 | -0.04 | -0.86% | 4.72 | 4.72 | 4.5376 | 513,596 |
| Apr 25 2024 | 4.66 | 0.13 | 2.87% | 4.64 | 4.785 | 4.58 | 491,300 |
| Apr 24 2024 | 4.53 | -0.02 | -0.44% | 4.63 | 4.66 | 4.50 | 268,054 |
| Apr 23 2024 | 4.55 | -0.18 | -3.81% | 4.68 | 4.7182 | 4.5099 | 283,075 |
| Apr 22 2024 | 4.73 | -0.32 | -6.34% | 5.00 | 5.06 | 4.67 | 570,986 |
| Apr 19 2024 | 5.05 | -0.31 | -5.78% | 5.29 | 5.32 | 5.01 | 340,101 |
| Apr 18 2024 | 5.36 | -0.11 | -2.01% | 5.38 | 5.50 | 5.21 | 182,425 |
| Apr 17 2024 | 5.47 | -0.05 | -0.91% | 5.43 | 5.555 | 5.3233 | 331,418 |
| Apr 16 2024 | 5.52 | 0.16 | 2.99% | 5.31 | 5.61 | 5.31 | 449,876 |
| Apr 15 2024 | 5.36 | -0.04 | -0.74% | 5.15 | 5.415 | 4.9351 | 621,766 |
| Apr 12 2024 | 5.40 | 0.26 | 5.06% | 5.30 | 5.48 | 5.235 | 663,202 |
| Apr 11 2024 | 5.14 | 0.12 | 2.39% | 4.97 | 5.2496 | 4.97 | 383,309 |
| Apr 10 2024 | 5.02 | 0.37 | 7.96% | 4.85 | 5.06 | 4.825 | 410,202 |
| Apr 09 2024 | 4.65 | 0.02 | 0.43% | 4.62 | 4.79 | 4.57 | 250,974 |
| Apr 08 2024 | 4.63 | -0.18 | -3.74% | 4.76 | 4.77 | 4.61 | 384,082 |
| Apr 05 2024 | 4.81 | -0.08 | -1.64% | 4.93 | 4.965 | 4.75 | 267,685 |
| Apr 04 2024 | 4.89 | 0.11 | 2.30% | 4.64 | 4.93 | 4.59 | 231,495 |
| Apr 03 2024 | 4.78 | 0.02 | 0.42% | 4.77 | 4.82 | 4.61 | 219,027 |
| Apr 02 2024 | 4.76 | 0.13 | 2.81% | 4.75 | 4.78 | 4.64 | 419,667 |
| Apr 01 2024 | 4.63 | 0.11 | 2.43% | 4.52 | 4.64 | 4.49 | 162,064 |
| Mar 28 2024 | 4.52 | -0.09 | -1.95% | 4.585 | 4.62 | 4.475 | 389,727 |
| Mar 27 2024 | 4.61 | -0.31 | -6.30% | 4.84 | 4.84 | 4.60 | 174,192 |
| Mar 26 2024 | 4.92 | -0.04 | -0.81% | 4.88 | 4.94 | 4.87 | 83,200 |
| Mar 25 2024 | 4.96 | 0.07 | 1.43% | 4.88 | 4.975 | 4.77 | 117,220 |
| Mar 22 2024 | 4.89 | 0.18 | 3.82% | 4.70 | 4.89 | 4.62 | 208,141 |
| Mar 21 2024 | 4.71 | -0.35 | -6.92% | 5.02 | 5.02 | 4.69 | 762,512 |
| Mar 20 2024 | 5.06 | -0.38 | -6.90% | 5.48 | 5.52 | 5.06 | 1,299,442 |
