Register for streaming realtime charts, analysis tools, and prices.
BANX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 18.20 | -0.01 | -0.05% | 18.22 | 18.45 | 18.15 | 13,150 |
| May 10 2024 | 18.21 | 0.01 | 0.05% | 18.36 | 18.51 | 18.17 | 17,183 |
| May 09 2024 | 18.20 | -0.08 | -0.44% | 18.42 | 18.44 | 18.09 | 25,292 |
| May 08 2024 | 18.28 | -0.22 | -1.19% | 18.39 | 18.7999 | 18.25 | 7,361 |
| May 07 2024 | 18.50 | 0.14 | 0.76% | 18.36 | 18.50 | 18.2575 | 7,327 |
| May 06 2024 | 18.36 | -0.21 | -1.15% | 18.57 | 18.60 | 18.28 | 11,082 |
| May 03 2024 | 18.5728 | 0.17 | 0.94% | 18.47 | 18.5985 | 18.3693 | 7,563 |
| May 02 2024 | 18.40 | -0.02 | -0.11% | 18.39 | 18.5099 | 18.38 | 7,865 |
| May 01 2024 | 18.42 | 0.07 | 0.38% | 18.49 | 18.50 | 18.3301 | 16,077 |
| Apr 30 2024 | 18.35 | 0.00 | 0.00% | 18.28 | 18.45 | 18.2001 | 6,401 |
| Apr 29 2024 | 18.35 | -0.07 | -0.38% | 18.41 | 18.4884 | 18.232 | 14,001 |
| Apr 26 2024 | 18.42 | 0.07 | 0.38% | 18.25 | 18.51 | 18.25 | 5,998 |
| Apr 25 2024 | 18.35 | -0.08 | -0.43% | 18.33 | 18.42 | 18.28 | 6,900 |
| Apr 24 2024 | 18.43 | -0.08 | -0.43% | 18.51 | 18.51 | 18.22 | 11,089 |
| Apr 23 2024 | 18.51 | -0.03 | -0.16% | 18.65 | 18.74 | 18.50 | 35,441 |
| Apr 22 2024 | 18.54 | 0.22 | 1.19% | 18.43 | 18.7799 | 18.43 | 14,307 |
| Apr 19 2024 | 18.3226 | 0.19 | 1.03% | 18.15 | 18.40 | 18.14 | 5,508 |
| Apr 18 2024 | 18.135 | 0.07 | 0.36% | 18.25 | 18.29 | 18.12 | 17,024 |
| Apr 17 2024 | 18.07 | -0.24 | -1.31% | 18.28 | 18.30 | 18.01 | 18,499 |
| Apr 16 2024 | 18.31 | -0.11 | -0.60% | 18.52 | 18.5245 | 18.25 | 10,515 |
| Apr 15 2024 | 18.42 | -0.23 | -1.21% | 18.41 | 18.50 | 18.41 | 13,923 |
| Apr 12 2024 | 18.6458 | 0.25 | 1.34% | 18.48 | 18.6458 | 18.4001 | 5,408 |
| Apr 11 2024 | 18.4001 | -0.11 | -0.59% | 18.49 | 18.6699 | 18.4001 | 12,012 |
| Apr 10 2024 | 18.51 | -0.01 | -0.05% | 18.48 | 18.6111 | 18.40 | 6,947 |
| Apr 09 2024 | 18.52 | -0.05 | -0.27% | 18.67 | 18.77 | 18.52 | 4,918 |
| Apr 08 2024 | 18.57 | -0.17 | -0.91% | 18.74 | 18.74 | 18.57 | 6,116 |
| Apr 05 2024 | 18.74 | 0.10 | 0.54% | 18.65 | 18.75 | 18.65 | 6,870 |
| Apr 04 2024 | 18.64 | -0.04 | -0.19% | 18.73 | 18.9709 | 18.62 | 20,491 |
| Apr 03 2024 | 18.675 | -0.19 | -1.02% | 18.76 | 18.9154 | 18.63 | 13,116 |
| Apr 02 2024 | 18.8676 | 0.09 | 0.47% | 18.67 | 19.0182 | 18.6001 | 10,418 |
| Apr 01 2024 | 18.78 | -0.22 | -1.13% | 19.09 | 19.09 | 18.60 | 19,954 |
| Mar 28 2024 | 18.995 | -0.05 | -0.24% | 19.08 | 19.20 | 18.90 | 24,721 |
| Mar 27 2024 | 19.04 | 0.42 | 2.26% | 18.60 | 19.04 | 18.60 | 7,919 |
| Mar 26 2024 | 18.62 | 0.12 | 0.65% | 18.64 | 18.74 | 18.50 | 20,192 |
| Mar 25 2024 | 18.50 | -0.14 | -0.75% | 18.55 | 18.745 | 18.31 | 39,274 |
| Mar 22 2024 | 18.64 | -0.18 | -0.96% | 18.61 | 18.82 | 18.56 | 21,378 |
| Mar 21 2024 | 18.82 | -0.11 | -0.58% | 18.99 | 19.0587 | 18.7401 | 24,506 |
| Mar 20 2024 | 18.93 | -0.22 | -1.15% | 18.75 | 19.1598 | 18.6275 | 36,463 |
| Mar 19 2024 | 19.15 | 0.04 | 0.22% | 19.24 | 19.47 | 19.05 | 35,636 |
| Mar 18 2024 | 19.1076 | -0.11 | -0.58% | 19.47 | 19.47 | 19.1076 | 16,647 |
| Mar 15 2024 | 19.22 | 0.02 | 0.10% | 19.29 | 19.50 | 19.07 | 20,290 |
| Mar 14 2024 | 19.20 | 0.04 | 0.21% | 19.03 | 19.30 | 18.94 | 16,939 |
| Mar 13 2024 | 19.16 | 0.35 | 1.86% | 18.93 | 19.225 | 18.75 | 18,404 |
| Mar 12 2024 | 18.81 | -0.14 | -0.74% | 18.95 | 18.99 | 18.80 | 3,127 |
| Mar 11 2024 | 18.95 | 0.28 | 1.50% | 18.75 | 18.95 | 18.6001 | 8,285 |
| Mar 08 2024 | 18.6699 | 0.06 | 0.32% | 18.61 | 18.7999 | 18.60 | 7,174 |
| Mar 07 2024 | 18.61 | -0.09 | -0.46% | 18.60 | 18.785 | 18.60 | 10,412 |
| Mar 06 2024 | 18.6953 | 0.02 | 0.08% | 18.69 | 18.99 | 18.63 | 5,036 |
| Mar 05 2024 | 18.68 | -0.07 | -0.37% | 18.63 | 18.7733 | 18.625 | 3,816 |
| Mar 04 2024 | 18.75 | 0.11 | 0.59% | 18.79 | 18.895 | 18.55 | 9,090 |
| Mar 01 2024 | 18.64 | -0.12 | -0.64% | 18.83 | 19.00 | 18.64 | 11,163 |
| Feb 29 2024 | 18.76 | 0.25 | 1.35% | 18.61 | 18.89 | 18.61 | 7,999 |
| Feb 28 2024 | 18.51 | 0.04 | 0.19% | 18.55 | 18.70 | 18.45 | 19,670 |
| Feb 27 2024 | 18.475 | -0.03 | -0.14% | 18.55 | 18.68 | 18.34 | 15,289 |
| Feb 26 2024 | 18.50 | 0.23 | 1.26% | 18.44 | 18.63 | 18.30 | 10,953 |
| Feb 23 2024 | 18.27 | -0.18 | -0.98% | 18.53 | 18.6472 | 18.1557 | 14,049 |
| Feb 22 2024 | 18.45 | 0.06 | 0.33% | 18.40 | 18.65 | 18.30 | 11,844 |
| Feb 21 2024 | 18.39 | 0.00 | 0.00% | 18.50 | 18.50 | 18.1534 | 14,278 |
| Feb 20 2024 | 18.39 | 0.27 | 1.49% | 18.20 | 18.4501 | 18.20 | 8,488 |
| Feb 16 2024 | 18.12 | 0.06 | 0.33% | 18.08 | 18.33 | 18.07 | 2,856 |
| Feb 15 2024 | 18.06 | -0.26 | -1.42% | 18.22 | 18.49 | 18.06 | 3,895 |
| Feb 14 2024 | 18.32 | -0.07 | -0.38% | 18.40 | 18.46 | 18.10 | 12,703 |
