Bonk, Inc.
BNKKNASDAQConsumer Defensive● Active
$1.49
$-0.07(-4.49%)
Market Cap$8180693
P/E Ratio—
52W High$46.9
52W Low$1.45
Bonk, Inc.（BNKK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bnkk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.87
Oct 8, 2025
-91.2% from here
5-Year Low5Y
$1.53
May 28, 2026
-2.6% from low
IPO Priceadj.
—
Oct 30, 2020
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNKK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.56 | $1.62 | $1.54 | $1.55 | $1.55 | 93K | -0.66% |
| Jun 5, 2026 | $1.73 | $1.73 | $1.55 | $1.56 | $1.56 | 305K | -9.83% |
| Jun 4, 2026 | $1.71 | $1.80 | $1.69 | $1.77 | $1.77 | 456K | +3.51% |
| Jun 3, 2026 | $1.89 | $1.89 | $1.72 | $1.73 | $1.73 | 296K | -8.47% |
| Jun 2, 2026 | $1.84 | $1.98 | $1.77 | $1.93 | $1.93 | 271K | +4.89% |
| Jun 1, 2026 | $1.87 | $1.89 | $1.81 | $1.87 | $1.87 | 299K | +0.00% |
| May 29, 2026 | $1.78 | $2.10 | $1.69 | $1.93 | $1.93 | 2.2M | +8.43% |
| May 28, 2026 | $1.61 | $1.78 | $1.53 | $1.76 | $1.76 | 312K | +9.32% |
| May 27, 2026 | $1.65 | $1.71 | $1.61 | $1.63 | $1.63 | 334K | -1.21% |
| May 26, 2026 | $1.90 | $1.93 | $1.68 | $1.70 | $1.70 | 484K | -10.53% |
| May 22, 2026 | $1.96 | $1.99 | $1.83 | $1.87 | $1.87 | 304K | -4.59% |
| May 21, 2026 | $1.88 | $1.99 | $1.73 | $1.98 | $1.98 | 340K | +5.32% |
| May 20, 2026 | $2.00 | $2.03 | $1.81 | $1.86 | $1.86 | 354K | -7.00% |
| May 19, 2026 | $2.08 | $2.15 | $1.96 | $2.04 | $2.04 | 338K | -1.92% |
| May 18, 2026 | $2.12 | $2.23 | $2.00 | $2.17 | $2.17 | 332K | +2.36% |
| May 15, 2026 | $2.07 | $2.40 | $1.90 | $2.14 | $2.14 | 1000K | +3.38% |
| May 14, 2026 | $2.58 | $2.96 | $2.11 | $2.18 | $2.18 | 6.0M | -15.50% |
| May 13, 2026 | $2.23 | $2.29 | $2.15 | $2.20 | $2.20 | 199K | -1.35% |
| May 12, 2026 | $2.32 | $2.32 | $2.21 | $2.25 | $2.25 | 143K | -3.02% |
| May 11, 2026 | $2.41 | $2.49 | $2.33 | $2.34 | $2.34 | 125K | -2.90% |
Showing 1–20 of 174 records
Annual Stock Price Performance · BNKK
Jan 1 → Dec 31 · 2 years2026-41.3%$2.64 → $1.55
-41.3%
2025-72.6%$9.42 → $2.58
-72.6%
Best Year2026 · -41.3%
Worst Year2025 · -72.6%
Positive Years0 / 2
Avg Annual Return-57.0%
2Y Total Return-83.5%
2Y CAGR~-59.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9B关于价格历史与 OHLCV 数据
Bonk, Inc.（BNKK）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNKK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNKK 历史股价FMP 日线复权 OHLCV