Bannix Acquisition Corporation (BNIX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.09 | 11.09 | 11.09 | 84 | 11.09 | CS |
| 4 | -0.07 | -0.627240143369 | 11.16 | 11.72 | 11.06 | 2607 | 11.11825492 | CS |
| 12 | 0.11 | 1.00182149362 | 10.98 | 11.72 | 10.96 | 4240 | 11.10983829 | CS |
| 26 | 0.15 | 1.37111517367 | 10.94 | 11.72 | 10.92 | 3322 | 11.06485094 | CS |
| 52 | 0.42 | 3.93626991565 | 10.67 | 11.72 | 10.66 | 6129 | 10.90243767 | CS |
| 156 | 1.01 | 10.0198412698 | 10.08 | 11.72 | 9.77 | 13656 | 10.20447224 | CS |
| 260 | 1.01 | 10.0198412698 | 10.08 | 11.72 | 9.77 | 13656 | 10.20447224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822100 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1727735700 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1727476500 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1727390100 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1727303700 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 419 |
| 1727217300 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1727130900 | 11.09 | -0.01 | -0.09 | 11.09 | 11.14 | 11.06 | 15948 |
| 1726871700 | 11.0999 | -0.05 | -0.45 | 11.1326 | 11.1326 | 11.0999 | 16705 |
| 1726785300 | 11.15 | 0 | 0.00 | 11.18 | 11.18 | 11.15 | 11 |
| 1726698900 | 11.15 | -0.01 | -0.09 | 11.2 | 11.2 | 11.15 | 7558 |
| 1726612500 | 11.16 | 0 | 0.00 | 11.13 | 11.16 | 11.13 | 73 |
| 1726526100 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 30 |
| 1726266900 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 23 |
| 1726180500 | 11.16 | 0.01 | 0.09 | 11.16 | 11.16 | 11.15 | 2317 |
| 1726094100 | 11.15 | -0.1 | -0.89 | 11.17 | 11.17 | 11.15 | 1222 |
| 1726007700 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 30 |
| 1725921300 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 194 |
| 1725662100 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 64 |
| 1725575700 | 11.25 | 0.1 | 0.90 | 11.25 | 11.25 | 11.175 | 1115 |
| 1725489300 | 11.15 | -0.02 | -0.18 | 11.16 | 11.72 | 11.14 | 6450 |
| 1725402900 | 11.17 | 0.03 | 0.22 | 11.1 | 11.2 | 11.1 | 3433 |
| 1725057300 | 11.145 | -0.01 | -0.13 | 11.145 | 11.145 | 11.145 | 50000 |
| 1724970900 | 11.1599 | 0 | 0.00 | 11.11 | 11.1599 | 11.11 | 63 |
| 1724884500 | 11.1599 | 0 | 0.00 | 11.12 | 11.1599 | 11.12 | 123 |
| 1724798100 | 11.1599 | 0 | 0.00 | 11.15 | 11.1599 | 11.15 | 5 |
| 1724711700 | 11.1599 | 0.02 | 0.18 | 11.1596 | 11.16 | 11.1596 | 1906 |
| 1724452500 | 11.14 | 0 | 0.00 | 11.16 | 11.16 | 11.14 | 165 |
| 1724366100 | 11.14 | 0.01 | 0.09 | 11.15 | 11.15 | 11.14 | 8009 |
| 1724279700 | 11.13 | 0.02 | 0.18 | 11.13 | 11.13 | 11.13 | 27554 |
| 1724193300 | 11.11 | -0.02 | -0.18 | 11.13 | 11.13 | 11.11 | 431 |
| 1724106900 | 11.13 | 0 | 0.00 | 11.13 | 11.13 | 11.13 | 1156 |
| 1723847700 | 11.13 | 0.03 | 0.27 | 11.1 | 11.2 | 11.1 | 20261 |
| 1723761300 | 11.1 | 0.02 | 0.18 | 11.092 | 11.1 | 11.092 | 1273 |
| 1723674900 | 11.08 | 0.01 | 0.09 | 11.07 | 11.09 | 11.05 | 8183 |
| 1723588500 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1723502100 | 11.07 | -0.02 | -0.18 | 11.07 | 11.07 | 11.07 | 1113 |
| 1723242900 | 11.09 | -0.01 | -0.09 | 11.05 | 11.09 | 11.05 | 1310 |
| 1723156500 | 11.1 | 0.03 | 0.27 | 11.07 | 11.1 | 11.05 | 13626 |
| 1723070100 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 78 |
| 1722983700 | 11.07 | 0 | 0.00 | 11.06 | 11.07 | 11.06 | 97 |
| 1722897300 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 212 |
| 1722638100 | 11.07 | 0.01 | 0.09 | 11.06 | 11.07 | 11.04 | 44701 |
| 1722551700 | 11.06 | -0.01 | -0.09 | 11.06 | 11.06 | 11.06 | 566 |
| 1722465300 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 1 |
| 1722378900 | 11.07 | 0.07 | 0.64 | 11.06 | 11.07 | 11.01 | 5342 |
| 1722292500 | 11 | -0.12 | -1.08 | 11.07 | 11.07 | 11 | 228 |
| 1722033300 | 11.12 | 0 | 0.00 | 11 | 11.12 | 11 | 59 |
| 1721946900 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 22 |
| 1721860500 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 28 |
| 1721774100 | 11.12 | 0.07 | 0.63 | 11.12 | 11.12 | 11.12 | 300 |
| 1721687700 | 11.05 | 0.06 | 0.55 | 10.99 | 11.05 | 10.99 | 2735 |
| 1721428500 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1721342100 | 10.99 | -0 | -0.00 | 10.99 | 10.99 | 10.99 | 1812 |
| 1721255700 | 10.9901 | 0 | 0.00 | 10.99 | 10.9901 | 10.99 | 650 |
| 1721169300 | 10.9901 | 0 | 0.00 | 10.9901 | 10.9901 | 10.9901 | 4 |
| 1721082900 | 10.9901 | 0 | 0.00 | 11.13 | 11.13 | 10.99 | 1562 |
| 1720823700 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 185 |
| 1720737300 | 10.99 | 0.02 | 0.18 | 11.07 | 11.07 | 10.99 | 1493 |
| 1720650900 | 10.97 | -0.03 | -0.27 | 10.98 | 11 | 10.96 | 3249 |
| 1720564500 | 11 | 0 | 0.00 | 10.98 | 11 | 10.98 | 1234 |
| 1720478100 | 11 | 0 | 0.00 | 10.97 | 11.01 | 10.97 | 2223 |
| 1720218900 | 11 | 0 | 0.00 | 10.98 | 11 | 10.98 | 41 |
| 1720040640 | 11 | 0 | 0.00 | 11 | 11 | 11 | 1 |
| 1719959700 | 11 | 0 | 0.00 | 11 | 11 | 11 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
