MicroSectors U.S. Big Ban... (BNKD)
AMEX: BNKD
· Real-Time Price · USD
14.31
0.75 (5.52%)
At close: Oct 01, 2025, 3:49 PM
BNKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.65 | 2.49% | 175 |
| Sep 29, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.15% | 175 |
| Sep 26, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -2.44% | 1,497 |
| Sep 25, 2025 | 13.75 | 13.75 | 13.54 | 13.54 | 13.54 | -1.24% | 1,500 |
| Sep 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2.31% | 310 |
| Sep 23, 2025 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | 1.06% | 310 |
| Sep 22, 2025 | 13.47 | 13.47 | 13.26 | 13.26 | 13.26 | 0.45% | 336 |
| Sep 19, 2025 | 13.42 | 13.42 | 13.20 | 13.20 | 13.20 | -1.42% | 588 |
| Sep 18, 2025 | 13.46 | 13.46 | 13.39 | 13.39 | 13.39 | -3.53% | 600 |
| Sep 17, 2025 | 14.09 | 14.09 | 13.88 | 13.88 | 13.88 | -3.54% | 394 |
| Sep 16, 2025 | 14.67 | 14.67 | 14.39 | 14.39 | 14.39 | 1.12% | 414 |
| Sep 15, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.28% | 100 |
| Sep 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% | 326 |
| Sep 11, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -3.77% | 326 |
| Sep 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.07% | 326 |
| Sep 9, 2025 | 15.19 | 15.19 | 14.84 | 14.84 | 14.84 | -3.89% | 326 |
| Sep 8, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.52% | 1,448 |
| Sep 5, 2025 | 14.39 | 15.60 | 14.39 | 15.52 | 15.52 | 6.52% | 1,647 |
| Sep 4, 2025 | 14.75 | 14.79 | 14.57 | 14.57 | 14.57 | -4.65% | 1,647 |
| Sep 3, 2025 | 15.23 | 15.61 | 15.16 | 15.28 | 15.28 | 0.73% | 2,547 |
Page 1 of 70