Register for streaming realtime charts, analysis tools, and prices.
BNTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 8.15 | -0.17 | -2.04% | 8.21 | 8.28 | 8.01 | 11,355 |
| May 06 2024 | 8.32 | -0.63 | -7.04% | 9.10 | 9.8187 | 7.89 | 36,885 |
| May 03 2024 | 8.95 | 0.08 | 0.92% | 9.12 | 10.29 | 8.5453 | 78,427 |
| May 02 2024 | 8.8686 | 0.97 | 12.26% | 8.24 | 9.46 | 8.1547 | 61,216 |
| May 01 2024 | 7.90 | -0.55 | -6.51% | 8.64 | 8.82 | 7.55 | 38,143 |
| Apr 30 2024 | 8.45 | 1.02 | 13.73% | 7.56 | 8.50 | 7.5201 | 84,921 |
| Apr 29 2024 | 7.43 | 0.53 | 7.68% | 6.90 | 7.55 | 6.90 | 26,950 |
| Apr 26 2024 | 6.90 | -0.04 | -0.58% | 6.88 | 7.00 | 6.71 | 19,769 |
| Apr 25 2024 | 6.94 | 0.22 | 3.27% | 6.51 | 7.00 | 6.51 | 28,014 |
| Apr 24 2024 | 6.72 | -0.14 | -2.04% | 6.96 | 7.13 | 6.48 | 66,361 |
| Apr 23 2024 | 6.86 | 0.14 | 2.08% | 6.57 | 7.04 | 6.57 | 26,465 |
| Apr 22 2024 | 6.72 | -0.27 | -3.86% | 7.14 | 7.35 | 6.49 | 129,449 |
| Apr 19 2024 | 6.99 | 0.17 | 2.49% | 6.84 | 7.09 | 6.426 | 255,274 |
| Apr 18 2024 | 6.82 | 2.02 | 42.08% | 5.26 | 7.42 | 5.08 | 3,508,599 |
| Apr 17 2024 | 4.80 | 0.02 | 0.42% | 4.80 | 4.9998 | 4.80 | 5,729 |
| Apr 16 2024 | 4.78 | -0.13 | -2.65% | 4.865 | 4.865 | 4.75 | 26,526 |
| Apr 15 2024 | 4.91 | -0.59 | -10.73% | 5.43 | 5.51 | 4.776 | 30,183 |
| Apr 12 2024 | 5.50 | -0.73 | -11.72% | 6.00 | 6.25 | 5.31 | 38,007 |
| Apr 11 2024 | 6.23 | 0.24 | 4.01% | 5.90 | 6.355 | 5.8118 | 41,931 |
| Apr 10 2024 | 5.99 | 0.09 | 1.50% | 5.89 | 5.9988 | 5.82 | 12,843 |
| Apr 09 2024 | 5.9014 | 0.24 | 4.27% | 5.65 | 6.0745 | 5.51 | 30,801 |
| Apr 08 2024 | 5.66 | 0.09 | 1.62% | 5.61 | 5.66 | 5.4001 | 5,834 |
| Apr 05 2024 | 5.57 | -0.03 | -0.54% | 5.58 | 5.60 | 5.48 | 3,641 |
| Apr 04 2024 | 5.60 | 0.06 | 1.08% | 5.66 | 5.69 | 5.4105 | 17,197 |
| Apr 03 2024 | 5.54 | 0.24 | 4.53% | 5.20 | 5.84 | 5.195 | 69,110 |
| Apr 02 2024 | 5.30 | 0.20 | 3.92% | 5.215 | 5.50 | 5.215 | 8,593 |
| Apr 01 2024 | 5.10 | -0.15 | -2.86% | 5.13 | 5.5322 | 5.05 | 9,769 |
| Mar 28 2024 | 5.25 | 0.12 | 2.34% | 5.21 | 5.27 | 5.05 | 21,015 |
| Mar 27 2024 | 5.13 | 0.17 | 3.43% | 4.90 | 5.27 | 4.90 | 3,987 |
| Mar 26 2024 | 4.96 | 0.00 | 0.00% | 4.98 | 5.15 | 4.86 | 7,617 |
| Mar 25 2024 | 4.96 | 0.01 | 0.20% | 4.92 | 5.1979 | 4.8884 | 10,754 |
| Mar 22 2024 | 4.95 | -0.14 | -2.75% | 5.15 | 5.36 | 4.85 | 8,736 |
| Mar 21 2024 | 5.09 | -0.26 | -4.86% | 5.48 | 5.61 | 5.09 | 23,910 |
| Mar 20 2024 | 5.35 | 0.28 | 5.52% | 5.18 | 5.44 | 5.10 | 27,207 |
| Mar 19 2024 | 5.07 | -0.07 | -1.36% | 5.17 | 5.18 | 5.07 | 1,412 |
| Mar 18 2024 | 5.14 | 0.04 | 0.78% | 5.09 | 5.1774 | 5.0781 | 2,274 |
| Mar 15 2024 | 5.10 | -0.07 | -1.35% | 5.18 | 5.19 | 5.01 | 4,953 |
| Mar 14 2024 | 5.17 | -0.02 | -0.39% | 5.29 | 5.4291 | 5.15 | 13,864 |
| Mar 13 2024 | 5.19 | 0.21 | 4.11% | 5.09 | 5.22 | 5.00 | 11,371 |
| Mar 12 2024 | 4.985 | 0.03 | 0.50% | 5.01 | 5.0225 | 4.95 | 2,082 |
| Mar 11 2024 | 4.96 | 0.07 | 1.43% | 4.96 | 5.1433 | 4.89 | 2,869 |
| Mar 08 2024 | 4.8899 | -0.04 | -0.81% | 4.98 | 4.98 | 4.7603 | 12,253 |
| Mar 07 2024 | 4.93 | -0.28 | -5.37% | 5.15 | 5.2101 | 4.90 | 15,313 |
| Mar 06 2024 | 5.21 | -0.12 | -2.25% | 5.40 | 5.40 | 5.0056 | 9,503 |
| Mar 05 2024 | 5.33 | 0.59 | 12.45% | 4.40 | 5.54 | 4.26 | 43,881 |
| Mar 04 2024 | 4.74 | -0.88 | -15.66% | 5.80 | 5.95 | 4.57 | 62,105 |
| Mar 01 2024 | 5.62 | 0.77 | 15.88% | 4.74 | 5.655 | 4.74 | 63,065 |
| Feb 29 2024 | 4.85 | 0.35 | 7.78% | 4.60 | 4.90 | 4.4762 | 23,588 |
| Feb 28 2024 | 4.50 | 0.10 | 2.27% | 4.41 | 4.50 | 4.35 | 62,173 |
| Feb 27 2024 | 4.40 | 0.17 | 4.02% | 4.23 | 4.42 | 4.18 | 52,539 |
| Feb 26 2024 | 4.23 | 0.45 | 11.90% | 3.70 | 4.23 | 3.655 | 61,513 |
| Feb 23 2024 | 3.78 | 0.14 | 3.85% | 3.54 | 3.8499 | 3.54 | 27,653 |
| Feb 22 2024 | 3.64 | 0.01 | 0.30% | 3.39 | 3.64 | 3.28 | 47,702 |
| Feb 21 2024 | 3.6292 | 0.67 | 22.61% | 2.85 | 3.87 | 2.75 | 50,717 |
| Feb 20 2024 | 2.96 | -0.02 | -0.64% | 2.96 | 3.00 | 2.7661 | 5,907 |
| Feb 16 2024 | 2.979 | 0.10 | 3.44% | 2.98 | 3.03 | 2.9701 | 6,322 |
| Feb 15 2024 | 2.88 | 0.08 | 2.85% | 2.9996 | 2.9996 | 2.83 | 4,727 |
| Feb 14 2024 | 2.8003 | -0.05 | -1.79% | 2.81 | 2.82 | 2.74 | 22,522 |
| Feb 13 2024 | 2.8513 | 0.00 | 0.05% | 3.02 | 3.02 | 2.82 | 3,243 |
| Feb 12 2024 | 2.85 | 0.00 | 0.00% | 2.97 | 2.97 | 2.85 | 4,777 |
| Feb 09 2024 | 2.8501 | 0.03 | 1.07% | 2.72 | 2.88 | 2.72 | 5,098 |
| Feb 08 2024 | 2.82 | 0.02 | 0.71% | 2.89 | 2.89 | 2.80 | 10,307 |
