EPA:BNKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	403.15	403.25	396.50	397.30	397.30	-0.45%	28,473
Sep 22, 2026	401.05	405.40	398.90	399.10	399.10	-0.78%	19,362
Sep 21, 2026	399.95	402.90	399.70	402.25	402.25	1.84%	14,988
Sep 18, 2026	402.90	403.95	394.35	395.00	395.00	-2.31%	15,463
Sep 17, 2026	401.40	404.80	399.65	404.35	404.35	1.23%	43,217
Sep 16, 2026	401.75	402.15	397.95	399.45	399.45	0.30%	9,507
Sep 15, 2026	396.55	401.20	393.30	398.25	398.25	-0.78%	9,598
Sep 14, 2026	404.85	406.65	398.55	401.40	401.40	-1.19%	13,984
Sep 11, 2026	403.55	406.80	402.80	406.25	406.25	1.41%	12,238
Sep 10, 2026	403.75	404.50	397.50	400.60	400.60	-0.10%	12,360
Sep 9, 2026	401.65	401.70	394.35	401.00	401.00	-1.21%	16,188
Sep 8, 2026	405.25	405.90	400.50	405.90	405.90	-0.09%	18,580
Sep 7, 2026	405.90	406.40	403.65	406.25	406.25	0.21%	22,053
Sep 4, 2026	402.75	406.10	400.65	405.40	405.40	-0.06%	21,039
Sep 3, 2026	400.20	405.65	399.05	405.65	405.65	1.60%	36,022
Sep 2, 2026	398.50	400.60	396.30	399.25	399.25	0.50%	8,927
Sep 1, 2026	398.00	399.25	393.10	397.25	397.25	-0.45%	15,179
Aug 31, 2026	399.85	402.35	399.05	399.05	399.05	-0.10%	9,347
Aug 28, 2026	398.45	399.65	396.60	399.45	399.45	1.27%	10,725
Aug 27, 2026	402.45	403.20	393.90	394.45	394.45	-1.99%	8,704
Aug 26, 2026	401.75	404.20	399.80	402.45	402.45	0.83%	4,514
Aug 25, 2026	401.90	402.50	396.85	399.15	399.15	-0.18%	8,179
Aug 24, 2026	396.50	400.50	395.75	399.85	399.85	0.65%	9,333
Aug 21, 2026	395.55	398.00	394.90	397.25	397.25	0.93%	5,892
Aug 20, 2026	393.45	395.70	392.60	393.60	393.60	-0.06%	7,119
Aug 19, 2026	400.70	400.70	393.85	393.85	393.85	-1.66%	9,682
Aug 18, 2026	404.15	404.50	400.30	400.50	400.50	-0.98%	15,939
Aug 17, 2026	406.05	407.00	404.45	404.45	404.45	-0.44%	5,580
Aug 14, 2026	405.05	406.70	403.45	406.25	406.25	0.10%	5,097
Aug 13, 2026	408.70	410.40	405.75	405.85	405.85	0.21%	5,963
Aug 12, 2026	405.10	406.00	403.10	405.00	405.00	0.33%	5,954
Aug 11, 2026	403.75	405.00	402.55	403.65	403.65	0.01%	15,258
Aug 10, 2026	401.10	403.95	400.60	403.60	403.60	0.17%	13,342
Aug 7, 2026	403.45	406.40	401.30	402.90	402.90	-0.24%	18,666
Aug 6, 2026	405.40	407.90	403.85	403.85	403.85	0.51%	8,944
Aug 5, 2026	401.10	401.95	399.60	401.80	401.80	0.31%	10,725
Aug 4, 2026	399.45	402.00	397.55	400.55	400.55	0.78%	17,670
Aug 3, 2026	395.35	397.45	393.35	397.45	397.45	1.73%	10,091
Jul 31, 2026	389.95	394.05	387.80	390.70	390.70	0.57%	10,700
Jul 30, 2026	380.60	389.20	379.60	388.50	388.50	2.53%	9,419
Jul 29, 2026	386.30	386.40	378.85	378.90	378.90	-1.64%	5,730
Jul 28, 2026	387.80	388.45	383.30	385.20	385.20	-0.34%	8,736
Jul 27, 2026	386.15	389.30	384.75	386.50	386.50	1.26%	30,595
Jul 24, 2026	376.05	381.70	376.05	381.70	381.70	2.07%	11,063
Jul 23, 2026	381.80	382.55	373.20	373.95	373.95	-2.77%	13,348
Jul 22, 2026	380.65	386.20	379.45	384.60	384.60	1.06%	5,857
Jul 21, 2026	377.05	380.55	375.30	380.55	380.55	1.74%	17,319
Jul 20, 2026	372.15	375.70	370.80	374.05	374.05	0.42%	14,746
Jul 17, 2026	373.05	375.40	368.55	372.50	372.50	-1.60%	6,720
Jul 16, 2026	378.50	379.25	375.20	378.55	378.55	0.33%	8,210