Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bonk Inc. (BNKK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.01 2.01 1.825 1.855 19,471
19th May 2026 (Tue) 2.08 2.15 1.97 2.04 22,242
18th May 2026 (Mon) 2.10 2.18 2.02 2.17 18,656
15th May 2026 (Fri) 2.045 2.40 1.93 2.14 60,181
14th May 2026 (Thu) 2.61 2.95 2.12 2.18 334,600
13th May 2026 (Wed) 2.23 2.23 2.16 2.20 6,336
12th May 2026 (Tue) 2.245 2.29 2.22 2.25 4,053
11th May 2026 (Mon) 2.40 2.44 2.33 2.34 2,928
8th May 2026 (Fri) 2.50 2.50 2.42 2.40 10,473
7th May 2026 (Thu) 2.65 2.65 2.525 2.50 269
6th May 2026 (Wed) 2.70 2.74 2.68 2.69 6,662
5th May 2026 (Tue) 2.55 2.77 2.55 2.73 3,870
4th May 2026 (Mon) 2.54 2.58 2.51 2.53 5,345
1st May 2026 (Fri) 2.52 2.59 2.44 2.56 7,799
30th Apr 2026 (Thu) 2.53 2.63 2.50 2.57 4,371
29th Apr 2026 (Wed) 2.64 2.64 2.49 2.55 9,915
28th Apr 2026 (Tue) 2.74 2.74 2.70 2.67 562
27th Apr 2026 (Mon) 2.79 2.79 2.79 2.83 42
24th Apr 2026 (Fri) 2.87 2.87 2.77 2.78 1,615
23rd Apr 2026 (Thu) 2.90 2.91 2.85 2.88 2,188
22nd Apr 2026 (Wed) 2.98 2.98 2.85 2.93 2,020
21st Apr 2026 (Tue) 3.15 3.15 3.01 3.08 3,696
20th Apr 2026 (Mon) 2.85 3.32 2.85 3.20 5,801
17th Apr 2026 (Fri) 2.84 3.03 2.75 2.92 14,907
16th Apr 2026 (Thu) 2.74 2.76 2.49 2.75 16,433
15th Apr 2026 (Wed) 2.50 2.70 2.50 2.68 7,504
14th Apr 2026 (Tue) 2.67 2.68 2.48 2.50 2,708
13th Apr 2026 (Mon) 2.675 2.675 2.49 2.53 6,107
10th Apr 2026 (Fri) 2.55 2.71 2.54 2.67 5,010
9th Apr 2026 (Thu) 2.30 2.59 2.30 2.48 1,713
8th Apr 2026 (Wed) 2.50 2.50 2.30 2.38 6,709
7th Apr 2026 (Tue) 2.65 2.65 2.43 2.43 4,344
6th Apr 2026 (Mon) 2.70 2.94 2.70 2.85 2,560
3rd Apr 2026 (Fri) 2.43 2.45 2.40 2.50 676
2nd Apr 2026 (Thu) 2.43 2.45 2.40 2.50 676
1st Apr 2026 (Wed) 2.62 2.62 2.57 2.51 593
31st Mar 2026 (Tue) 2.545 2.60 2.545 2.61 237
30th Mar 2026 (Mon) 2.47 2.52 2.47 2.52 1,473
27th Mar 2026 (Fri) 2.36 2.36 2.35 2.32 3,293
26th Mar 2026 (Thu) 2.57 2.57 2.35 2.36 802
25th Mar 2026 (Wed) 2.45 2.45 2.45 2.41 838
24th Mar 2026 (Tue) 2.515 2.515 2.35 2.38 1,216
23rd Mar 2026 (Mon) 2.50 2.62 2.50 2.585 833
FTSE 100 Latest
Value10,443.47
Change11.13