Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BNKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 0.16 | 0.00 | 0.00% | 0.15 | 0.16 | 0.15 | 136,000 |
| Sep 25 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.15 | 102,250 |
| Sep 24 2024 | 0.16 | 0.01 | 6.67% | 0.155 | 0.16 | 0.15 | 73,410 |
| Sep 23 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.155 | 0.15 | 44,561 |
| Sep 20 2024 | 0.155 | 0.005 | 3.33% | 0.15 | 0.155 | 0.15 | 97,500 |
| Sep 19 2024 | 0.15 | -0.02 | -11.76% | 0.155 | 0.16 | 0.145 | 337,357 |
| Sep 18 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.16 | 38,000 |
| Sep 17 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.155 | 57,700 |
| Sep 16 2024 | 0.16 | 0.00 | 0.00% | 0.15 | 0.16 | 0.15 | 11,100 |
| Sep 13 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.155 | 203,200 |
| Sep 12 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.155 | 0.155 | 3,800 |
| Sep 11 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.155 | 25,000 |
| Sep 10 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
| Sep 09 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 154,000 |
| Sep 06 2024 | 0.16 | 0.00 | 0.00% | 0.175 | 0.175 | 0.155 | 104,075 |
| Sep 05 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 1,079,170 |
| Sep 04 2024 | 0.16 | 0.01 | 6.67% | 0.15 | 0.16 | 0.15 | 93,000 |
| Sep 03 2024 | 0.15 | 0.00 | 0.00% | 0.155 | 0.155 | 0.15 | 35,848 |
| Aug 30 2024 | 0.15 | -0.005 | -3.23% | 0.16 | 0.16 | 0.145 | 400,571 |
| Aug 29 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.155 | 47,250 |
| Aug 28 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 54,792 |
| Aug 27 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 314,000 |
| Aug 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 172,828 |
| Aug 23 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 451,711 |
| Aug 22 2024 | 0.16 | 0.01 | 6.67% | 0.155 | 0.16 | 0.155 | 24,680 |
| Aug 21 2024 | 0.15 | -0.015 | -9.09% | 0.155 | 0.155 | 0.15 | 35,212 |
| Aug 20 2024 | 0.165 | 0.01 | 6.45% | 0.1625 | 0.165 | 0.1625 | 10,105 |
| Aug 19 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 23,000 |
| Aug 16 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.16 | 0.155 | 25,034 |
| Aug 15 2024 | 0.155 | 0.00 | 0.00% | 0.16 | 0.16 | 0.155 | 35,000 |
| Aug 14 2024 | 0.155 | -0.005 | -3.13% | 0.15 | 0.16 | 0.15 | 79,542 |
| Aug 13 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.165 | 0.16 | 51,400 |
| Aug 12 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 13,500 |
| Aug 09 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 154,600 |
| Aug 08 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.155 | 65,800 |
| Aug 07 2024 | 0.16 | 0.01 | 6.67% | 0.155 | 0.16 | 0.155 | 52,418 |
| Aug 06 2024 | 0.15 | -0.025 | -14.29% | 0.165 | 0.165 | 0.15 | 180,979 |
| Aug 02 2024 | 0.175 | 0.015 | 9.37% | 0.16 | 0.175 | 0.155 | 300,200 |
| Aug 01 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 77,340 |
| Jul 31 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 68,380 |
| Jul 30 2024 | 0.16 | 0.01 | 6.67% | 0.16 | 0.16 | 0.15 | 103,314 |
| Jul 29 2024 | 0.15 | -0.01 | -6.25% | 0.16 | 0.17 | 0.15 | 105,700 |
| Jul 26 2024 | 0.16 | 0.00 | 0.00% | 0.15 | 0.16 | 0.15 | 67,013 |
| Jul 25 2024 | 0.16 | 0.00 | 0.00% | 0.155 | 0.16 | 0.155 | 39,300 |
| Jul 24 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 24,497 |
| Jul 23 2024 | 0.16 | -0.005 | -3.03% | 0.155 | 0.16 | 0.155 | 23,163 |
| Jul 22 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.165 | 0.165 | 3,681 |
| Jul 19 2024 | 0.16 | -0.01 | -5.88% | 0.165 | 0.165 | 0.16 | 51,900 |
| Jul 18 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.165 | 12,730 |
| Jul 17 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 8,450 |
| Jul 16 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.165 | 0.165 | 60,500 |
| Jul 15 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.165 | 0.16 | 110,300 |
| Jul 12 2024 | 0.155 | -0.01 | -6.06% | 0.165 | 0.165 | 0.155 | 99,800 |
| Jul 11 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 414,002 |
| Jul 10 2024 | 0.165 | 0.00 | 0.00% | 0.16 | 0.165 | 0.16 | 99,519 |
| Jul 09 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.17 | 0.165 | 76,500 |
| Jul 08 2024 | 0.165 | -0.015 | -8.33% | 0.16 | 0.165 | 0.155 | 264,638 |
| Jul 05 2024 | 0.18 | 0.04 | 28.57% | 0.15 | 0.18 | 0.15 | 771,471 |
| Jul 04 2024 | 0.14 | -0.02 | -12.50% | 0.16 | 0.16 | 0.14 | 246,700 |
| Jul 03 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.17 | 0.155 | 527,760 |
| Jul 02 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.175 | 0.16 | 431,495 |
