BNKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	37.21	37.21	36.32	37.10	37.10	-	3
Oct 26, 2026	37.10	37.10	37.10	37.10	37.10	-2.00%	48
Oct 23, 2026	37.86	37.86	37.86	37.86	37.86	3.03%	9
Oct 22, 2026	36.74	36.75	36.74	36.75	36.75	0.36%	219
Oct 21, 2026	37.10	37.10	36.61	36.61	36.61	-3.27%	351
Oct 20, 2026	37.85	37.85	37.85	37.85	37.85	-3.22%	106
Oct 19, 2026	37.86	39.11	37.86	39.11	39.11	4.25%	404
Oct 16, 2026	36.30	37.52	36.30	37.52	37.52	-0.42%	1,079
Oct 15, 2026	37.83	37.83	37.68	37.68	37.68	-2.46%	666
Oct 14, 2026	39.74	39.74	38.63	38.63	38.63	4.29%	4,164
Oct 13, 2026	37.04	37.04	37.04	37.04	37.04	4.51%	346
Oct 12, 2026	35.42	35.44	35.24	35.44	35.44	-0.93%	1,797
Oct 9, 2026	36.44	36.47	35.77	35.77	35.77	-2.33%	4,158
Oct 8, 2026	38.43	38.43	36.63	36.63	36.63	-1.65%	1,142
Oct 7, 2026	37.24	37.24	37.24	37.24	37.24	3.27%	56
Oct 6, 2026	36.06	36.06	36.06	36.06	36.06	0.09%	134
Oct 5, 2026	36.56	36.56	36.00	36.03	36.03	0.29%	1,461
Oct 2, 2026	36.04	36.04	35.67	35.93	35.93	-1.15%	1,418
Oct 1, 2026	36.34	36.34	36.34	36.34	36.34	2.04%	264
Sep 30, 2026	35.58	35.70	35.58	35.62	35.62	2.48%	384
Sep 29, 2026	34.35	34.76	34.35	34.76	34.75	1.14%	956
Sep 28, 2026	33.52	34.36	33.52	34.36	34.36	4.89%	381
Sep 25, 2026	33.70	33.70	32.76	32.76	32.76	-2.30%	220
Sep 24, 2026	33.40	33.53	33.40	33.53	33.53	0.44%	526
Sep 23, 2026	33.38	33.38	33.38	33.38	33.38	3.31%	207
Sep 22, 2026	32.35	32.35	32.16	32.32	32.32	8.49%	685
Sep 21, 2026	30.06	30.06	29.79	29.79	29.79	-3.21%	296
Sep 18, 2026	31.04	31.04	30.77	30.77	30.77	0.77%	270
Sep 17, 2026	30.54	30.54	30.54	30.54	30.54	-0.56%	79
Sep 16, 2026	30.71	30.71	30.71	30.71	30.71	7.56%	274
Sep 15, 2026	28.55	28.55	28.55	28.55	28.55	0.97%	17
Sep 14, 2026	28.27	28.27	28.27	28.27	28.27	6.57%	187
Sep 11, 2026	25.64	26.53	25.64	26.53	26.53	-1.61%	190
Sep 10, 2026	26.97	26.97	26.97	26.97	26.97	0.57%	105
Sep 9, 2026	26.81	26.81	26.81	26.81	26.81	-0.43%	20
Sep 8, 2026	26.93	26.93	26.93	26.93	26.93	3.56%	16
Sep 4, 2026	26.40	26.40	26.01	26.01	26.00	0.14%	211
Sep 3, 2026	25.97	25.97	25.97	25.97	25.97	-4.83%	31
Sep 2, 2026	27.29	27.29	27.29	27.29	27.29	-3.70%	17
Sep 1, 2026	28.34	28.34	28.34	28.34	28.34	2.26%	18
Aug 31, 2026	27.58	27.71	27.58	27.71	27.71	1.56%	861
Aug 28, 2026	27.28	27.28	27.28	27.28	27.28	-1.62%	14
Aug 27, 2026	27.73	27.73	27.73	27.73	27.73	2.22%	21
Aug 26, 2026	27.13	27.13	27.13	27.13	27.13	1.19%	192
Aug 25, 2026	27.00	27.00	26.81	26.81	26.81	-1.58%	294
Aug 24, 2026	27.24	27.24	27.24	27.24	27.24	-2.25%	37
Aug 21, 2026	27.87	27.87	27.87	27.87	27.87	-3.20%	54
Aug 20, 2026	28.79	28.79	28.79	28.79	28.79	5.34%	64
Aug 19, 2026	27.33	27.33	27.33	27.33	27.33	6.36%	26
Aug 18, 2026	25.89	25.89	25.70	25.70	25.70	0.61%	640