XNAS
Datos históricos de Bonk, Inc.
Bonk, Inc. · BNKK
$1.43
▲ +0.01 (+0.70%)
Última operación · 11/10/2026, 0:02:10 UTC
- Variación en el periodo
- −85.16%
- Máximo
- US$11.56
- 13 de octubre de 2025
- Mínimo
- US$0.91
- 31 de julio de 2026
- Volumen medio diario
- 0.58 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.45 | 1.48 | 1.40 | 1.42 | −0.70% | 28,913.112 |
| 8 oct 2026 | 1.44 | 1.55 | 1.40 | 1.43 | −2.05% | 91,931.111 |
| 7 oct 2026 | 1.52 | 1.57 | 1.43 | 1.46 | −6.41% | 138,895.677 |
| 6 oct 2026 | 1.55 | 1.60 | 1.50 | 1.56 | +1.96% | 94,061.457 |
| 5 oct 2026 | 1.74 | 1.79 | 1.51 | 1.53 | −12.57% | 252,276.7 |
| 2 oct 2026 | 1.80 | 1.93 | 1.64 | 1.75 | −0.57% | 199,393.433 |
| 1 oct 2026 | 1.93 | 2.07 | 1.76 | 1.76 | −11.11% | 154,719.223 |
| 30 sep 2026 | 2.00 | 2.21 | 1.91 | 1.98 | −1.49% | 253,532.65 |
| 29 sep 2026 | 1.83 | 2.03 | 1.70 | 2.01 | +7.49% | 581,477.652 |
| 28 sep 2026 | 1.54 | 2.22 | 1.51 | 1.87 | +22.22% | 9.08 M |
| 25 sep 2026 | 1.46 | 1.53 | 1.38 | 1.53 | +7.75% | 131,156.355 |
| 24 sep 2026 | 1.43 | 1.46 | 1.39 | 1.42 | −0.70% | 93,791.017 |
| 23 sep 2026 | 1.52 | 1.52 | 1.41 | 1.43 | −5.92% | 57,206.052 |
| 22 sep 2026 | 1.49 | 1.53 | 1.42 | 1.52 | +2.70% | 96,140.989 |
| 21 sep 2026 | 1.39 | 1.51 | 1.39 | 1.48 | +9.63% | 138,948.409 |
| 18 sep 2026 | 1.39 | 1.44 | 1.35 | 1.35 | −2.17% | 116,681.359 |
| 17 sep 2026 | 1.27 | 1.41 | 1.27 | 1.38 | +7.81% | 90,249.288 |
| 16 sep 2026 | 1.28 | 1.33 | 1.25 | 1.28 | −0.39% | 79,590.116 |
| 15 sep 2026 | 1.33 | 1.36 | 1.27 | 1.29 | −5.86% | 88,144.267 |
| 14 sep 2026 | 1.35 | 1.41 | 1.35 | 1.37 | −1.80% | 34,230.26 |
| 11 sep 2026 | 1.37 | 1.49 | 1.35 | 1.39 | +2.21% | 111,904.742 |
| 10 sep 2026 | 1.42 | 1.46 | 1.34 | 1.36 | −6.85% | 72,878.652 |
| 9 sep 2026 | 1.45 | 1.49 | 1.38 | 1.46 | −0.68% | 81,372.187 |
| 8 sep 2026 | 1.41 | 1.51 | 1.40 | 1.47 | +5.76% | 163,659.219 |
| 4 sep 2026 | 1.24 | 1.39 | 1.19 | 1.39 | +13.93% | 225,394.514 |
| 3 sep 2026 | 1.20 | 1.28 | 1.13 | 1.22 | +0.83% | 132,750.91 |
| 2 sep 2026 | 1.20 | 1.27 | 1.20 | 1.21 | −0.82% | 43,385.138 |
| 1 sep 2026 | 1.24 | 1.24 | 1.17 | 1.22 | −0.81% | 68,456.88 |
| 31 ago 2026 | 1.30 | 1.30 | 1.19 | 1.23 | −5.38% | 146,684.743 |
| 28 ago 2026 | 1.33 | 1.33 | 1.26 | 1.30 | −1.52% | 106,837.288 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.