BNKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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