BNKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	28.16	28.16	28.16	28.16	28.16	-4.77%	230
May 7, 2025	29.56	29.56	29.56	29.56	29.56	-1.52%	97
May 6, 2025	30.02	30.02	30.02	30.02	30.02	2.47%	6
May 5, 2025	28.83	29.30	28.61	29.30	29.30	0.21%	1,296
May 2, 2025	29.24	29.24	29.24	29.24	29.24	-7.04%	105
May 1, 2025	31.57	31.68	31.45	31.45	31.45	-1.96%	587
Apr 30, 2025	32.08	32.08	32.08	32.08	32.08	0.29%	114
Apr 29, 2025	32.17	32.17	31.99	31.99	31.99	-2.65%	180
Apr 28, 2025	32.28	33.20	32.28	32.86	32.86	-0.92%	542
Apr 25, 2025	33.16	33.16	33.16	33.16	33.16	0.45%	101
Apr 24, 2025	34.71	34.71	33.01	33.01	33.01	-6.10%	487
Apr 23, 2025	32.00	35.16	32.00	35.16	35.16	-5.99%	1,005
Apr 22, 2025	38.53	38.53	37.40	37.40	37.40	-9.70%	1,116
Apr 21, 2025	41.38	42.27	41.38	41.41	41.41	4.81%	761
Apr 17, 2025	38.72	39.51	38.72	39.51	39.51	-3.53%	703
Apr 16, 2025	41.75	41.78	40.96	40.96	40.96	6.36%	495
Apr 15, 2025	37.83	38.51	37.83	38.51	38.51	-3.20%	754
Apr 14, 2025	38.94	40.00	38.94	39.79	39.79	-2.60%	945
Apr 11, 2025	45.28	45.28	40.62	40.85	40.85	-7.11%	4,347
Apr 10, 2025	42.08	44.65	42.00	43.98	43.98	16.36%	2,445
Apr 9, 2025	53.07	54.51	36.77	37.79	37.79	-25.75%	2,909
Apr 8, 2025	44.62	52.51	44.62	50.90	50.90	1.80%	3,147
Apr 7, 2025	56.40	56.76	50.00	50.00	50.00	-3.30%	4,002
Apr 4, 2025	49.64	51.80	48.56	51.70	51.70	20.46%	7,210
Apr 3, 2025	39.81	42.92	39.07	42.92	42.92	27.99%	14,617
Apr 2, 2025	35.40	35.40	33.53	33.53	33.53	-5.62%	2,879
Apr 1, 2025	35.38	35.53	35.38	35.53	35.53	2.15%	2,730
Mar 31, 2025	36.74	36.83	34.78	34.78	34.78	-3.79%	17,313
Mar 28, 2025	35.10	36.15	35.10	36.15	36.15	7.97%	6,207
Mar 27, 2025	33.43	33.48	33.43	33.48	33.48	3.86%	288
Mar 26, 2025	32.24	32.24	32.24	32.24	32.24	2.89%	3
Mar 25, 2025	31.33	31.33	31.33	31.33	31.33	-1.41%	6
Mar 24, 2025	31.78	31.78	31.78	31.78	31.78	-7.40%	6
Mar 21, 2025	34.32	34.32	34.32	34.32	34.32	-0.28%	20
Mar 20, 2025	34.33	34.42	34.33	34.42	34.42	-0.23%	302
Mar 19, 2025	35.66	35.66	34.14	34.50	34.50	-4.27%	842
Mar 18, 2025	36.04	36.04	36.04	36.04	36.04	0.25%	134
Mar 17, 2025	36.68	36.68	35.95	35.95	35.95	-3.37%	283
Mar 14, 2025	38.41	38.41	37.20	37.20	37.20	-9.83%	1,131
Mar 13, 2025	41.25	41.25	41.25	41.25	41.25	4.05%	154
Mar 12, 2025	39.89	39.89	39.65	39.65	39.65	-2.41%	562
Mar 11, 2025	39.56	40.80	39.56	40.62	40.62	0.90%	602
Mar 10, 2025	38.63	41.20	38.63	40.26	40.26	14.42%	4,300
Mar 7, 2025	36.43	36.55	35.19	35.19	35.19	1.44%	459
Mar 6, 2025	35.19	35.19	34.69	34.69	34.69	6.97%	258
Mar 5, 2025	33.39	33.39	32.43	32.43	32.43	-2.25%	907
Mar 4, 2025	33.18	33.18	33.18	33.18	33.18	13.84%	245
Mar 3, 2025	29.14	29.14	29.14	29.14	29.14	6.29%	29
Feb 28, 2025	27.42	27.42	27.42	27.42	27.42	-6.19%	73
Feb 27, 2025	29.23	29.23	29.23	29.23	29.23	-0.08%	11