Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 128.54 | -2.84 | -2.16% | 131.04 | 131.04 | 126.42 | 49,650 |
| Jun 13 2024 | 131.38 | -4.55 | -3.35% | 135.74 | 135.74 | 131.38 | 66,274 |
| Jun 12 2024 | 135.93 | 1.60 | 1.19% | 135.16 | 136.04 | 134.96 | 23,573 |
| Jun 11 2024 | 134.33 | -3.56 | -2.58% | 138.28 | 138.28 | 133.52 | 20,537 |
| Jun 10 2024 | 137.89 | -3.15 | -2.23% | 137.84 | 138.30 | 137.22 | 2,890 |
| Jun 07 2024 | 141.04 | -0.23 | -0.16% | 141.52 | 141.70 | 140.34 | 8,319 |
| Jun 06 2024 | 141.27 | 2.46 | 1.77% | 139.62 | 141.48 | 138.54 | 10,944 |
| Jun 05 2024 | 138.81 | -0.46 | -0.33% | 139.50 | 139.80 | 138.54 | 11,306 |
| Jun 04 2024 | 139.27 | -3.61 | -2.53% | 142.36 | 142.36 | 138.72 | 10,094 |
| Jun 03 2024 | 142.88 | 0.36 | 0.25% | 144.00 | 144.40 | 142.68 | 5,204 |
| May 31 2024 | 142.52 | 0.15 | 0.11% | 142.54 | 143.24 | 141.86 | 2,522 |
| May 30 2024 | 142.37 | 2.10 | 1.50% | 140.28 | 142.37 | 140.26 | 2,043 |
| May 29 2024 | 140.27 | -2.17 | -1.52% | 142.24 | 142.44 | 139.88 | 8,530 |
| May 28 2024 | 142.44 | 0.59 | 0.42% | 141.98 | 142.80 | 141.76 | 2,036 |
| May 24 2024 | 141.85 | -0.28 | -0.20% | 140.22 | 141.98 | 140.18 | 3,840 |
| May 23 2024 | 142.13 | 0.26 | 0.18% | 142.10 | 142.48 | 141.70 | 5,031 |
| May 22 2024 | 141.87 | -1.13 | -0.79% | 142.86 | 143.08 | 141.87 | 7,420 |
| May 21 2024 | 143.00 | -0.50 | -0.35% | 143.08 | 143.12 | 142.18 | 11,021 |
| May 20 2024 | 143.50 | -0.06 | -0.04% | 144.82 | 144.88 | 143.50 | 4,844 |
| May 17 2024 | 143.56 | 1.27 | 0.89% | 142.66 | 143.56 | 142.66 | 5,559 |
| May 16 2024 | 142.29 | -0.67 | -0.47% | 143.14 | 143.14 | 142.08 | 7,741 |
| May 15 2024 | 142.96 | 0.40 | 0.28% | 143.06 | 143.30 | 142.22 | 14,449 |
| May 14 2024 | 142.56 | 1.64 | 1.16% | 141.08 | 142.60 | 141.06 | 6,611 |
| May 13 2024 | 140.92 | 0.26 | 0.18% | 140.76 | 141.36 | 140.70 | 5,192 |
| May 10 2024 | 140.66 | 0.65 | 0.46% | 140.46 | 141.12 | 140.12 | 5,348 |
| May 09 2024 | 140.01 | -0.81 | -0.58% | 140.40 | 140.58 | 139.16 | 10,762 |
| May 08 2024 | 140.82 | 0.29 | 0.21% | 141.10 | 141.26 | 140.20 | 2,339 |
| May 07 2024 | 140.53 | 4.62 | 3.40% | 138.30 | 140.58 | 138.30 | 7,560 |
| May 03 2024 | 135.91 | -0.76 | -0.56% | 137.96 | 137.96 | 135.22 | 9,816 |
| May 02 2024 | 136.67 | 1.59 | 1.18% | 136.96 | 137.28 | 136.06 | 7,170 |
| May 01 2024 | 135.08 | -0.29 | -0.21% | 134.66 | 135.96 | 134.42 | 1,333 |
| Apr 30 2024 | 135.37 | -1.77 | -1.29% | 137.26 | 137.36 | 135.37 | 4,031 |
| Apr 29 2024 | 137.14 | -1.24 | -0.90% | 139.34 | 140.42 | 136.74 | 3,093 |
| Apr 26 2024 | 138.38 | 1.14 | 0.83% | 137.72 | 139.02 | 137.40 | 2,289 |
| Apr 25 2024 | 137.24 | 0.53 | 0.39% | 137.28 | 137.92 | 136.66 | 1,903 |
| Apr 24 2024 | 136.71 | -1.13 | -0.82% | 137.64 | 137.98 | 136.48 | 6,160 |
| Apr 23 2024 | 137.84 | 2.60 | 1.92% | 135.42 | 137.84 | 135.42 | 3,318 |
| Apr 22 2024 | 135.24 | 2.54 | 1.91% | 134.34 | 135.40 | 133.20 | 9,834 |
| Apr 19 2024 | 132.70 | 0.86 | 0.65% | 130.70 | 132.70 | 130.26 | 2,572 |
| Apr 18 2024 | 131.84 | 2.57 | 1.99% | 130.50 | 131.84 | 130.26 | 1,422 |
| Apr 17 2024 | 129.27 | 2.29 | 1.80% | 127.40 | 129.60 | 127.38 | 1,737 |
| Apr 16 2024 | 126.98 | -2.77 | -2.13% | 127.98 | 128.18 | 126.98 | 3,742 |
| Apr 15 2024 | 129.75 | 0.28 | 0.22% | 130.00 | 131.44 | 129.72 | 20,044 |
| Apr 12 2024 | 129.47 | -0.63 | -0.48% | 131.10 | 131.22 | 129.46 | 12,794 |
| Apr 11 2024 | 130.10 | -3.14 | -2.36% | 132.86 | 133.14 | 129.14 | 12,329 |
| Apr 10 2024 | 133.24 | 0.80 | 0.60% | 133.22 | 133.56 | 131.46 | 7,182 |
| Apr 09 2024 | 132.44 | -1.74 | -1.30% | 134.56 | 134.56 | 132.40 | 2,964 |
| Apr 08 2024 | 134.18 | 1.26 | 0.95% | 133.32 | 134.20 | 133.14 | 1,939 |
| Apr 05 2024 | 132.92 | -1.56 | -1.16% | 133.02 | 133.02 | 131.42 | 3,479 |
| Apr 04 2024 | 134.48 | 1.02 | 0.76% | 133.58 | 134.78 | 133.58 | 2,077 |
| Apr 03 2024 | 133.46 | 2.22 | 1.69% | 132.10 | 133.50 | 132.08 | 3,765 |
| Apr 02 2024 | 131.24 | 0.44 | 0.34% | 131.84 | 132.60 | 131.20 | 2,079 |
| Mar 28 2024 | 130.80 | 0.90 | 0.69% | 130.40 | 131.08 | 130.40 | 2,722 |
| Mar 27 2024 | 129.90 | 0.34 | 0.26% | 129.74 | 130.38 | 129.74 | 3,167 |
| Mar 26 2024 | 129.56 | 1.52 | 1.19% | 129.00 | 129.74 | 128.72 | 4,982 |
| Mar 25 2024 | 128.04 | -0.04 | -0.03% | 128.22 | 128.48 | 127.68 | 5,402 |
| Mar 22 2024 | 128.08 | 0.73 | 0.57% | 127.82 | 128.84 | 127.82 | 596 |
| Mar 21 2024 | 127.35 | 2.24 | 1.79% | 126.68 | 127.35 | 126.00 | 1,377 |
| Mar 20 2024 | 125.11 | -0.09 | -0.07% | 125.84 | 125.86 | 124.80 | 22,688 |
| Mar 19 2024 | 125.20 | 1.42 | 1.15% | 123.46 | 125.54 | 123.46 | 2,301 |
| Mar 18 2024 | 123.78 | 0.24 | 0.19% | 123.86 | 124.04 | 123.70 | 1,963 |
