Bonk Stock Price History
NASDAQ: BNKKConsumer DiscretionaryPackage Goods/CosmeticsUSD
1.42-0.01 (-0.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BNKK price history at a glance
The price history for Bonk (BNKK) on this page begins on October 26, 2020, when the stock closed at $210.00; it most recently closed at $1.42 on October 5, 2026. The highest price in this record is $310.80, reached on February 8, 2021; the latest close is 99.5% below that peak. Across the 5 complete calendar years in the table, BNKK finished higher in 1 and lower in 4. Its best year was 2023 (+355.8%) and its worst was 2025 (-89.1%).
Over roughly 6 years the share price changed -99.3%, a -56.9% compound annual price return (excluding dividends). In the last 12 months alone, BNKK has lost 88.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $310.80
- Date of high
- Feb 8, 2021
- Low since 2020
- $0.907
- Date of low
- Jul 27, 2026
- 52-week high
- $11.55
- 52-week low
- $0.907
- IPO year
- 2020
- Last close
- $1.42
BNKK returns
1 week
-18.86%
1 month
-2.74%
3 months
+15.45%
6 months
-46.82%
Year to date
-44.96%
1 year
-88.44%
3 years
-96.90%
5 years
-97.72%
BNKK price return, excluding dividends.
BNKK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.42 | -51.70% |
| 2025 | 2.94 | -89.12% |
| 2024 | 27.02 | -78.01% |
| 2023 | 122.85 | +355.84% |
| 2022 | 26.95 | -13.48% |
| 2021 | 31.15 | -82.51% |
| 2020* | 178.15 | -15.17% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BNKK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.45 | 1.48 | 1.41 | 1.42 | -0.70% | |
| 1.44 | 1.55 | 1.40 | 1.43 | -2.05% | |
| 1.52 | 1.57 | 1.43 | 1.46 | -6.41% | |
| 1.55 | 1.60 | 1.50 | 1.56 | +1.96% | |
| 1.74 | 1.79 | 1.51 | 1.53 | -12.57% | |
| 1.80 | 1.93 | 1.64 | 1.75 | -0.57% | |
| 1.93 | 2.07 | 1.76 | 1.76 | -11.11% | |
| 2.00 | 2.21 | 1.91 | 1.98 | -1.49% | |
| 1.83 | 2.03 | 1.70 | 2.01 | +7.49% | |
| 1.54 | 2.22 | 1.51 | 1.87 | +22.22% | |
| 1.46 | 1.53 | 1.38 | 1.53 | +7.75% | |
| 1.43 | 1.46 | 1.39 | 1.42 | -0.70% | |
| 1.52 | 1.52 | 1.41 | 1.43 | -5.92% | |
| 1.49 | 1.53 | 1.42 | 1.52 | +2.70% | |
| 1.39 | 1.51 | 1.39 | 1.48 | +9.63% | |
| 1.39 | 1.44 | 1.35 | 1.35 | -2.17% | |
| 1.27 | 1.41 | 1.27 | 1.38 | +7.81% | |
| 1.28 | 1.33 | 1.25 | 1.28 | -0.39% | |
| 1.33 | 1.36 | 1.27 | 1.29 | -5.86% | |
| 1.35 | 1.41 | 1.35 | 1.37 | -1.80% | |
| 1.37 | 1.49 | 1.35 | 1.39 | +2.21% | |
| 1.42 | 1.46 | 1.34 | 1.36 | -6.85% | |
| 1.45 | 1.49 | 1.38 | 1.46 | -0.68% | |
| 1.41 | 1.51 | 1.40 | 1.47 | +5.76% | |
| 1.24 | 1.39 | 1.19 | 1.39 | +13.93% | |
| 1.20 | 1.28 | 1.13 | 1.22 | +0.83% | |
| 1.20 | 1.27 | 1.20 | 1.21 | -0.82% | |
| 1.24 | 1.24 | 1.17 | 1.22 | -0.81% | |
| 1.30 | 1.30 | 1.19 | 1.23 | -5.38% | |
| 1.33 | 1.33 | 1.26 | 1.30 | -1.52% | |
| 1.28 | 1.34 | 1.25 | 1.32 | +3.13% | |
| 1.21 | 1.44 | 1.21 | 1.28 | +5.79% | |
| 1.17 | 1.22 | 1.14 | 1.21 | +2.54% | |
| 1.14 | 1.18 | 1.12 | 1.18 | +0.85% | |
| 1.06 | 1.17 | 1.04 | 1.17 | +13.59% | |
| 1.05 | 1.07 | 0.997 | 1.03 | -2.83% | |
| 0.968 | 1.10 | 0.95 | 1.06 | +13.86% | |
| 0.93 | 0.977 | 0.924 | 0.931 | -4.61% | |
| 1.08 | 1.17 | 0.95 | 0.976 | -9.63% | |
| 1.02 | 1.10 | 1.02 | 1.08 | +5.37% | |
| 0.999 | 1.08 | 0.999 | 1.03 | +5.45% | |
| 1.09 | 1.09 | 0.96 | 0.972 | -10.41% | |
| 1.07 | 1.09 | 1.03 | 1.09 | +2.36% | |
| 1.03 | 1.08 | 1.02 | 1.06 | +0.95% | |
| 1.08 | 1.08 | 0.97 | 1.05 | -0.94% | |
| 1.05 | 1.09 | 1.04 | 1.06 | +0.95% | |
| 1.04 | 1.08 | 1.02 | 1.05 | +1.94% | |
| 1.01 | 1.07 | 0.981 | 1.03 | +1.98% | |
| 0.94 | 1.05 | 0.94 | 1.01 | +11.36% | |
| 0.995 | 1.03 | 0.907 | 0.907 | -8.84% | |
| 0.97 | 1.02 | 0.963 | 0.995 | +3.32% | |
| 1.02 | 1.09 | 0.954 | 0.963 | -7.40% | |
| 1.07 | 1.07 | 0.99 | 1.04 | -6.31% | |
| 1.14 | 1.17 | 1.08 | 1.11 | -0.89% | |
| 1.15 | 1.17 | 1.11 | 1.12 | -4.27% | |
| 1.16 | 1.20 | 1.12 | 1.17 | -0.85% | |
| 1.18 | 1.24 | 1.17 | 1.18 | -2.48% | |
| 1.21 | 1.24 | 1.18 | 1.21 | -1.63% | |
| 1.21 | 1.24 | 1.16 | 1.23 | +1.65% | |
| 1.21 | 1.23 | 1.20 | 1.21 | -3.20% | |
| 1.28 | 1.29 | 1.24 | 1.25 | -3.85% | |
| 1.31 | 1.35 | 1.28 | 1.30 | -0.76% | |
| 1.20 | 1.36 | 1.18 | 1.31 | +11.02% | |
| 1.20 | 1.27 | 1.14 | 1.18 | -4.07% | |
| 1.26 | 1.30 | 1.21 | 1.23 | -3.91% | |
| 1.28 | 1.30 | 1.24 | 1.28 | -2.29% | |
| 1.38 | 1.38 | 1.27 | 1.31 | -5.76% | |
| 1.48 | 1.48 | 1.37 | 1.39 | -6.08% | |
| 1.47 | 1.53 | 1.44 | 1.48 | +2.07% | |
| 1.49 | 1.55 | 1.42 | 1.45 | -2.03% | |
| 1.48 | 1.51 | 1.45 | 1.48 | -2.63% | |
| 1.50 | 1.55 | 1.48 | 1.52 | +0.66% | |
| 1.46 | 1.52 | 1.42 | 1.51 | +3.42% | |
| 1.43 | 1.48 | 1.41 | 1.46 | +0.69% | |
| 1.57 | 1.57 | 1.41 | 1.45 | -7.05% | |
| 1.54 | 1.60 | 1.50 | 1.56 | +1.30% | |
| 1.50 | 1.60 | 1.50 | 1.54 | 0.00% | |
| 1.61 | 1.62 | 1.50 | 1.54 | -4.94% | |
| 1.46 | 1.66 | 1.44 | 1.62 | +9.46% | |
| 1.34 | 1.59 | 1.32 | 1.48 | +11.28% | |
| 1.37 | 1.39 | 1.32 | 1.33 | -2.21% | |
| 1.35 | 1.49 | 1.35 | 1.36 | +0.74% | |
| 1.43 | 1.45 | 1.25 | 1.35 | -4.26% | |
| 1.37 | 1.47 | 1.35 | 1.41 | +2.17% | |
| 1.39 | 1.45 | 1.36 | 1.38 | -1.43% | |
| 1.48 | 1.55 | 1.39 | 1.40 | -6.04% | |
| 1.56 | 1.62 | 1.45 | 1.49 | -4.49% | |
| 1.73 | 1.73 | 1.55 | 1.56 | -11.86% | |
| 1.71 | 1.80 | 1.69 | 1.77 | +2.31% | |
| 1.89 | 1.89 | 1.72 | 1.73 | -10.36% | |
| 1.84 | 1.98 | 1.77 | 1.93 | +3.21% | |
| 1.87 | 1.89 | 1.81 | 1.87 | -3.11% | |
| 1.78 | 2.10 | 1.69 | 1.93 | +9.66% | |
| 1.61 | 1.78 | 1.53 | 1.76 | +7.98% | |
| 1.65 | 1.71 | 1.61 | 1.63 | -4.12% | |
| 1.90 | 1.93 | 1.68 | 1.70 | -9.09% | |
| 1.96 | 1.99 | 1.83 | 1.87 | -5.56% | |
| 1.88 | 1.99 | 1.73 | 1.98 | +6.74% | |
| 2.00 | 2.03 | 1.81 | 1.86 | -9.07% | |
| 2.08 | 2.15 | 1.96 | 2.04 | -5.99% | |
| 2.12 | 2.23 | 2.00 | 2.17 | +1.40% | |
| 2.07 | 2.40 | 1.90 | 2.14 | -1.83% | |
| 2.58 | 2.96 | 2.11 | 2.18 | -0.91% | |
| 2.23 | 2.29 | 2.15 | 2.20 | -2.22% | |
| 2.32 | 2.32 | 2.21 | 2.25 | -3.85% | |
| 2.41 | 2.49 | 2.33 | 2.34 | -2.50% | |
| 2.55 | 2.55 | 2.40 | 2.40 | -4.00% | |
| 2.66 | 2.66 | 2.50 | 2.50 | -7.06% | |
| 2.73 | 2.77 | 2.66 | 2.69 | -1.47% | |
| 2.54 | 2.81 | 2.52 | 2.73 | +7.91% | |
| 2.54 | 2.59 | 2.50 | 2.53 | -1.17% | |
| 2.56 | 2.59 | 2.44 | 2.56 | -0.39% | |
| 2.57 | 2.67 | 2.48 | 2.57 | +0.78% | |
| 2.69 | 2.71 | 2.48 | 2.55 | -4.49% | |
| 2.78 | 2.81 | 2.67 | 2.67 | -5.65% | |
| 2.83 | 2.87 | 2.77 | 2.83 | +1.80% | |
| 2.86 | 2.98 | 2.76 | 2.78 | -3.47% | |
| 2.90 | 3.01 | 2.85 | 2.88 | -1.71% | |
| 3.08 | 3.12 | 2.84 | 2.93 | -4.87% | |
| 3.16 | 3.26 | 2.97 | 3.08 | -3.75% | |
| 2.86 | 3.32 | 2.80 | 3.20 | +9.59% | |
| 2.80 | 3.06 | 2.75 | 2.92 | +6.18% | |
| 2.75 | 2.78 | 2.47 | 2.75 | +2.61% | |
| 2.49 | 2.70 | 2.47 | 2.68 | +7.20% | |
| 2.55 | 2.70 | 2.47 | 2.50 | -1.19% | |
| 2.67 | 2.68 | 2.46 | 2.53 | -5.24% | |
| 2.55 | 2.72 | 2.54 | 2.67 | +7.66% | |
| 2.31 | 2.64 | 2.29 | 2.48 | +4.20% | |
| 2.50 | 2.53 | 2.30 | 2.38 | -2.06% | |
| 2.82 | 2.84 | 2.42 | 2.43 | -14.74% | |
| 2.50 | 2.96 | 2.50 | 2.85 | +14.00% | |
| 2.46 | 2.50 | 2.40 | 2.50 | -0.40% | |
| 2.53 | 2.66 | 2.43 | 2.51 | -3.83% | |
| 2.58 | 2.61 | 2.50 | 2.61 | +3.57% | |
| 2.61 | 2.61 | 2.37 | 2.52 | +8.62% | |
| 2.36 | 2.45 | 2.31 | 2.32 | -1.69% | |
| 2.79 | 2.79 | 2.35 | 2.36 | -2.07% | |
| 2.38 | 2.49 | 2.38 | 2.41 | +1.26% | |
| 2.53 | 2.55 | 2.34 | 2.38 | -7.93% | |
| 2.40 | 2.65 | 2.40 | 2.59 | +7.71% | |
| 2.58 | 2.58 | 2.37 | 2.40 | -9.09% | |
| 2.50 | 2.68 | 2.49 | 2.64 | +2.33% | |
| 2.68 | 2.69 | 2.54 | 2.58 | -5.15% | |
| 2.64 | 2.78 | 2.64 | 2.72 | +0.37% | |
| 2.82 | 2.91 | 2.63 | 2.71 | -3.56% | |
| 2.85 | 3.00 | 2.71 | 2.81 | -1.40% | |
| 2.73 | 2.91 | 2.73 | 2.85 | +4.01% | |
| 2.89 | 2.94 | 2.65 | 2.74 | -5.84% | |
| 3.00 | 3.23 | 2.83 | 2.91 | -3.96% | |
| 3.02 | 3.09 | 2.76 | 3.03 | -1.62% | |
| 3.23 | 3.39 | 3.00 | 3.08 | -3.75% | |
| 3.45 | 3.51 | 3.02 | 3.20 | -6.30% | |
| 3.50 | 3.70 | 3.40 | 3.42 | -3.26% | |
| 3.70 | 3.83 | 3.40 | 3.53 | -8.07% | |
| 3.65 | 3.85 | 3.52 | 3.84 | -1.03% | |
| 3.80 | 3.91 | 3.68 | 3.88 | +1.84% | |
| 3.81 | 3.95 | 3.81 | 3.81 | -2.31% | |
| 3.85 | 3.95 | 3.79 | 3.90 | +1.30% | |
| 3.67 | 3.89 | 3.66 | 3.85 | +3.77% | |
| 3.78 | 3.85 | 3.58 | 3.71 | -4.63% | |
| 4.00 | 4.18 | 3.85 | 3.89 | -3.71% | |
| 4.05 | 4.27 | 3.98 | 4.04 | -6.26% | |
| 3.86 | 4.38 | 3.86 | 4.31 | +9.95% | |
| 3.92 | 4.15 | 3.82 | 3.92 | -1.26% | |
| 3.71 | 4.30 | 3.71 | 3.97 | +4.47% | |
| 3.79 | 3.93 | 3.70 | 3.80 | 0.00% | |
| 3.79 | 3.98 | 3.55 | 3.80 | -0.26% | |
| 3.87 | 4.04 | 3.81 | 3.81 | -1.55% | |
| 4.03 | 4.14 | 3.84 | 3.87 | -3.25% | |
| 3.59 | 4.08 | 3.56 | 4.00 | +11.42% | |
| 3.79 | 3.86 | 3.45 | 3.59 | -6.75% | |
| 3.87 | 4.04 | 3.69 | 3.85 | +4.34% | |
| 4.02 | 4.23 | 3.51 | 3.69 | -7.98% | |
| 3.73 | 4.21 | 3.54 | 4.01 | +4.16% | |
| 4.13 | 4.35 | 3.76 | 3.85 | -10.67% | |
| 4.64 | 4.66 | 4.01 | 4.31 | -8.69% | |
| 4.70 | 4.94 | 4.45 | 4.72 | +1.51% | |
| 4.85 | 4.87 | 4.09 | 4.65 | -3.53% | |
| 6.02 | 6.23 | 4.82 | 4.82 | -20.46% | |
| 6.13 | 7.19 | 5.14 | 6.06 | -5.16% | |
| 4.68 | 6.59 | 4.63 | 6.39 | +32.02% | |
| 3.83 | 4.90 | 3.83 | 4.84 | +21.61% | |
| 3.44 | 4.08 | 3.33 | 3.98 | +13.39% | |
| 3.64 | 3.69 | 3.20 | 3.51 | -11.36% | |
| 4.15 | 5.05 | 3.62 | 3.96 | +42.45% | |
| 2.66 | 3.06 | 2.66 | 2.78 | +3.73% | |
| 2.86 | 2.90 | 2.64 | 2.68 | -5.63% | |
| 2.76 | 2.95 | 2.69 | 2.84 | +2.90% | |
| 2.85 | 2.97 | 2.69 | 2.76 | -0.36% | |
| 2.91 | 3.08 | 2.77 | 2.77 | -7.05% | |
| 2.96 | 3.01 | 2.77 | 2.98 | -0.33% | |
| 3.12 | 3.23 | 2.80 | 2.99 | -2.92% | |
| 2.97 | 3.50 | 2.97 | 3.08 | +4.76% | |
| 2.64 | 3.07 | 2.61 | 2.94 | +13.95% | |
| 2.58 | 2.75 | 2.51 | 2.58 | -0.77% | |
| 2.40 | 2.78 | 2.33 | 2.60 | +7.44% | |
| 2.91 | 2.94 | 2.36 | 2.42 | -19.06% | |
| 3.24 | 3.35 | 2.75 | 2.99 | -9.39% | |
| 3.57 | 3.59 | 3.25 | 3.30 | -9.34% | |
| 3.60 | 3.64 | 3.26 | 3.64 | +0.28% | |
| 3.94 | 4.14 | 3.55 | 3.63 | -7.87% | |
| 3.79 | 3.98 | 3.66 | 3.94 | +3.96% | |
| 3.65 | 4.20 | 3.55 | 3.79 | +5.87% | |
| 3.67 | 4.04 | 3.57 | 3.58 | -3.24% | |
| 3.75 | 3.97 | 3.60 | 3.70 | -2.63% | |
| 4.00 | 4.30 | 3.59 | 3.80 | -6.40% | |
| 3.22 | 4.06 | 3.20 | 4.06 | +26.09% | |
| 3.69 | 4.43 | 3.05 | 3.22 | -20.69% | |
| 5.29 | 5.60 | 3.92 | 4.06 | -21.09% | |
| 6.30 | 6.41 | 4.73 | 5.15 | -34.67% | |
| 7.21 | 8.26 | 7.07 | 7.88 | +14.21% | |
| 7.35 | 7.60 | 6.72 | 6.90 | -1.50% | |
| 6.51 | 7.21 | 6.37 | 7.00 | +4.17% | |
| 5.95 | 6.90 | 5.95 | 6.72 | +16.36% | |
| 5.78 | 6.06 | 5.71 | 5.78 | -0.60% | |
| 5.99 | 6.30 | 5.50 | 5.81 | -7.78% | |
| 5.95 | 6.62 | 5.60 | 6.30 | +9.09% | |
| 5.85 | 6.09 | 5.64 | 5.78 | +1.23% | |
| 5.60 | 6.02 | 5.60 | 5.71 | -1.21% | |
| 5.39 | 6.09 | 5.18 | 5.78 | +10.00% | |
| 5.36 | 6.02 | 4.90 | 5.25 | -11.76% | |
| 7.81 | 8.89 | 5.50 | 5.95 | +19.72% | |
| 4.80 | 5.53 | 4.80 | 4.97 | -1.39% | |
| 4.66 | 5.25 | 4.66 | 5.04 | +2.86% | |
| 5.81 | 5.81 | 4.80 | 4.90 | -16.67% | |
| 5.95 | 6.06 | 5.60 | 5.88 | -3.45% | |
| 6.48 | 6.65 | 5.78 | 6.09 | -7.45% | |
| 7.00 | 7.28 | 6.44 | 6.58 | -3.59% | |
| 6.93 | 7.00 | 6.69 | 6.83 | -2.01% | |
| 6.93 | 7.14 | 6.55 | 6.97 | +3.11% | |
| 6.34 | 6.90 | 6.30 | 6.76 | +0.52% | |
| 7.28 | 7.70 | 6.65 | 6.72 | -7.69% | |
| 6.30 | 7.28 | 6.30 | 7.28 | +13.04% | |
| 7.18 | 7.28 | 6.30 | 6.44 | -12.38% | |
| 7.35 | 7.70 | 7.04 | 7.35 | -3.23% | |
| 7.53 | 8.05 | 7.35 | 7.60 | -1.81% | |
| 7.98 | 8.19 | 7.56 | 7.74 | -5.96% | |
| 8.12 | 8.30 | 7.56 | 8.23 | +2.17% | |
| 9.03 | 9.03 | 7.95 | 8.05 | -8.73% | |
| 8.33 | 9.07 | 8.19 | 8.82 | +7.69% | |
| 8.30 | 9.10 | 7.84 | 8.19 | +3.08% | |
| 7.28 | 7.98 | 7.18 | 7.95 | +2.25% | |
| 7.49 | 8.82 | 7.42 | 7.77 | -0.45% | |
| 8.40 | 8.58 | 7.53 | 7.81 | -8.98% | |
| 8.44 | 9.24 | 8.40 | 8.58 | +0.41% | |
| 8.96 | 9.14 | 8.23 | 8.54 | -8.61% | |
| 9.80 | 10.12 | 8.86 | 9.35 | -4.98% | |
| 10.50 | 10.99 | 9.80 | 9.84 | -6.33% | |
| 10.15 | 10.89 | 9.87 | 10.50 | +9.89% | |
| 11.55 | 11.55 | 9.17 | 9.56 | -22.22% | |
| 13.23 | 13.65 | 9.52 | 12.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNKK chart for longer ranges.