ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bonk, Inc. - Common Stock (NQ:BNKK)

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.550 2.720 2.540 2.670 67,768 +0.19(+7.66%)
Apr 09, 2026 2.310 2.640 2.285 2.480 89,230 +0.10(+4.20%)
Apr 08, 2026 2.500 2.530 2.300 2.380 73,288 -0.05(-2.06%)
Apr 07, 2026 2.820 2.840 2.420 2.430 101,887 -0.38(-13.52%)
Apr 06, 2026 2.500 2.960 2.500 2.810 88,975 +0.31(+12.40%)
Apr 02, 2026 2.460 2.500 2.400 2.500 24,465 -0.01(-0.40%)
Apr 01, 2026 2.530 2.660 2.430 2.510 45,744 -0.10(-3.83%)
Mar 31, 2026 2.580 2.610 2.500 2.610 23,491 +0.09(+3.57%)
Mar 30, 2026 2.610 2.610 2.370 2.520 54,787 +0.20(+8.62%)
Mar 27, 2026 2.360 2.450 2.309 2.320 34,597 -0.04(-1.69%)
Mar 26, 2026 2.790 2.790 2.350 2.360 40,695 -0.05(-2.07%)
Mar 25, 2026 2.380 2.490 2.380 2.410 16,983 +0.03(+1.26%)
Mar 24, 2026 2.530 2.546 2.340 2.380 26,497 -0.21(-7.93%)
Mar 23, 2026 2.400 2.650 2.400 2.585 44,213 +0.19(+7.71%)
Mar 20, 2026 2.580 2.580 2.370 2.400 70,316 -0.24(-9.09%)
Mar 19, 2026 2.500 2.675 2.490 2.640 41,144 +0.06(+2.33%)
Mar 18, 2026 2.680 2.690 2.540 2.580 33,688 -0.14(-5.15%)
Mar 17, 2026 2.640 2.780 2.640 2.720 31,589 +0.01(+0.37%)
Mar 16, 2026 2.820 2.910 2.630 2.710 60,456 -0.10(-3.56%)
Mar 13, 2026 2.850 3.003 2.705 2.810 41,574 -0.04(-1.40%)
Mar 12, 2026 2.730 2.905 2.730 2.850 41,601 +0.11(+4.01%)
Mar 11, 2026 2.890 2.940 2.650 2.740 79,884 -0.17(-5.84%)
Mar 10, 2026 3.000 3.226 2.830 2.910 84,514 -0.12(-3.96%)
Mar 09, 2026 3.020 3.090 2.758 3.030 91,422 -0.05(-1.62%)
Mar 06, 2026 3.230 3.391 3.000 3.080 58,279 -0.12(-3.75%)
Mar 05, 2026 3.450 3.510 3.020 3.200 100,622 -0.21(-6.30%)
Mar 04, 2026 3.500 3.700 3.400 3.415 77,023 -0.11(-3.26%)
Mar 03, 2026 3.700 3.830 3.400 3.530 96,832 -0.31(-8.07%)
Mar 02, 2026 3.650 3.850 3.521 3.840 127,465 -0.04(-1.03%)
Feb 27, 2026 3.800 3.910 3.680 3.880 21,825 +0.07(+1.84%)
Feb 26, 2026 3.810 3.950 3.810 3.810 49,655 -0.09(-2.31%)
Feb 25, 2026 3.850 3.950 3.785 3.900 50,123 +0.05(+1.30%)
Feb 24, 2026 3.670 3.890 3.660 3.850 64,451 +0.14(+3.77%)
Feb 23, 2026 3.780 3.845 3.580 3.710 69,633 -0.18(-4.63%)
Feb 20, 2026 4.000 4.180 3.850 3.890 57,213 -0.15(-3.71%)
Feb 19, 2026 4.050 4.270 3.980 4.040 51,565 -0.27(-6.26%)
Feb 18, 2026 3.860 4.375 3.860 4.310 98,168 +0.39(+9.95%)
Feb 17, 2026 3.920 4.150 3.819 3.920 46,591 -0.05(-1.26%)
Feb 13, 2026 3.710 4.300 3.710 3.970 70,570 +0.17(+4.47%)
Feb 12, 2026 3.790 3.930 3.700 3.800 28,065 +0.00(+0.00%)
Feb 11, 2026 3.790 3.980 3.549 3.800 43,402 -0.01(-0.26%)
Feb 10, 2026 3.870 4.037 3.810 3.810 35,518 -0.06(-1.55%)
Feb 09, 2026 4.030 4.140 3.840 3.870 52,445 -0.13(-3.25%)
Feb 06, 2026 3.590 4.080 3.560 4.000 84,195 +0.41(+11.42%)
Feb 05, 2026 3.790 3.861 3.454 3.590 96,824 -0.26(-6.75%)
Feb 04, 2026 3.870 4.037 3.691 3.850 121,309 +0.16(+4.34%)
Feb 03, 2026 4.020 4.230 3.510 3.690 137,137 -0.32(-7.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.