BNXA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 700 |
May 02 2024 | 0.67 | 0.02 | 3.08% | 0.64 | 0.67 | 0.64 | 11,155 |
May 01 2024 | 0.65 | 0.02 | 3.17% | 0.63 | 0.65 | 0.62 | 14,100 |
Apr 30 2024 | 0.63 | -0.03 | -4.55% | 0.66 | 0.66 | 0.61 | 42,448 |
Apr 29 2024 | 0.66 | -0.01 | -1.49% | 0.67 | 0.67 | 0.66 | 6,500 |
Apr 26 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 0 |
Apr 25 2024 | 0.67 | -0.02 | -2.90% | 0.69 | 0.69 | 0.67 | 6,000 |
Apr 24 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.69 | 0.67 | 5,500 |
Apr 23 2024 | 0.70 | 0.02 | 2.94% | 0.65 | 0.70 | 0.65 | 37,300 |
Apr 22 2024 | 0.68 | 0.01 | 1.49% | 0.67 | 0.68 | 0.64 | 50,148 |
Apr 19 2024 | 0.67 | 0.01 | 1.52% | 0.66 | 0.67 | 0.65 | 25,000 |
Apr 18 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 5,600 |
Apr 17 2024 | 0.66 | 0.00 | 0.00% | 0.67 | 0.67 | 0.66 | 4,343 |
Apr 16 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.67 | 0.66 | 7,882 |
Apr 15 2024 | 0.66 | -0.04 | -5.71% | 0.69 | 0.69 | 0.64 | 50,788 |
Apr 12 2024 | 0.70 | 0.01 | 1.45% | 0.69 | 0.70 | 0.68 | 39,510 |
Apr 11 2024 | 0.69 | -0.01 | -1.43% | 0.69 | 0.69 | 0.68 | 41,150 |
Apr 10 2024 | 0.70 | 0.00 | 0.00% | 0.71 | 0.71 | 0.70 | 28,149 |
Apr 09 2024 | 0.70 | -0.03 | -4.11% | 0.75 | 0.75 | 0.70 | 39,514 |
Apr 08 2024 | 0.73 | -0.01 | -1.35% | 0.74 | 0.74 | 0.73 | 10,400 |
Apr 05 2024 | 0.74 | 0.01 | 1.37% | 0.73 | 0.74 | 0.73 | 4,097 |
Apr 04 2024 | 0.73 | 0.01 | 1.39% | 0.74 | 0.74 | 0.73 | 5,500 |
Apr 03 2024 | 0.72 | 0.00 | 0.00% | 0.71 | 0.72 | 0.71 | 16,379 |
Apr 02 2024 | 0.72 | -0.02 | -2.70% | 0.73 | 0.73 | 0.71 | 14,920 |
Apr 01 2024 | 0.74 | 0.01 | 1.37% | 0.73 | 0.74 | 0.73 | 6,701 |
Mar 28 2024 | 0.73 | 0.02 | 2.82% | 0.71 | 0.76 | 0.71 | 26,461 |
Mar 27 2024 | 0.71 | 0.00 | 0.00% | 0.73 | 0.74 | 0.71 | 10,388 |
Mar 26 2024 | 0.71 | 0.00 | 0.00% | 0.72 | 0.72 | 0.70 | 11,600 |
Mar 25 2024 | 0.71 | 0.00 | 0.00% | 0.72 | 0.72 | 0.70 | 26,505 |
Mar 22 2024 | 0.71 | 0.01 | 1.43% | 0.70 | 0.75 | 0.70 | 12,524 |
Mar 21 2024 | 0.70 | -0.04 | -5.41% | 0.73 | 0.73 | 0.70 | 12,600 |
Mar 20 2024 | 0.74 | 0.03 | 4.23% | 0.73 | 0.75 | 0.73 | 6,600 |
Mar 19 2024 | 0.71 | -0.03 | -4.05% | 0.72 | 0.72 | 0.71 | 16,000 |
Mar 18 2024 | 0.74 | -0.03 | -3.90% | 0.75 | 0.75 | 0.74 | 7,593 |
Mar 15 2024 | 0.77 | 0.01 | 1.32% | 0.78 | 0.79 | 0.76 | 7,100 |
Mar 14 2024 | 0.76 | -0.06 | -7.32% | 0.82 | 0.82 | 0.75 | 27,300 |
Mar 13 2024 | 0.82 | -0.01 | -1.20% | 0.82 | 0.85 | 0.82 | 7,885 |
Mar 12 2024 | 0.83 | 0.00 | 0.00% | 0.85 | 0.85 | 0.83 | 14,630 |
Mar 11 2024 | 0.83 | -0.01 | -1.19% | 0.86 | 0.86 | 0.83 | 6,500 |
Mar 08 2024 | 0.84 | -0.06 | -6.67% | 0.91 | 0.91 | 0.83 | 33,800 |
Mar 07 2024 | 0.90 | 0.04 | 4.65% | 0.89 | 0.90 | 0.88 | 25,072 |
Mar 06 2024 | 0.86 | 0.05 | 6.17% | 0.82 | 0.86 | 0.81 | 26,439 |
Mar 05 2024 | 0.81 | -0.03 | -3.57% | 0.87 | 0.88 | 0.81 | 20,300 |
Mar 04 2024 | 0.84 | -0.01 | -1.18% | 0.86 | 0.89 | 0.84 | 30,030 |
Mar 01 2024 | 0.85 | 0.01 | 1.19% | 0.84 | 0.85 | 0.83 | 19,350 |
Feb 29 2024 | 0.84 | 0.02 | 2.44% | 0.82 | 0.84 | 0.82 | 57,857 |
Feb 28 2024 | 0.82 | 0.07 | 9.33% | 0.74 | 0.84 | 0.74 | 72,576 |
Feb 27 2024 | 0.75 | 0.03 | 4.17% | 0.72 | 0.79 | 0.70 | 116,355 |
Feb 26 2024 | 0.72 | 0.08 | 12.50% | 0.64 | 0.72 | 0.64 | 36,400 |
Feb 23 2024 | 0.64 | -0.03 | -4.48% | 0.69 | 0.69 | 0.64 | 20,871 |
Feb 22 2024 | 0.67 | 0.01 | 1.52% | 0.69 | 0.69 | 0.66 | 12,700 |
Feb 21 2024 | 0.66 | -0.01 | -1.49% | 0.68 | 0.68 | 0.65 | 10,940 |
Feb 20 2024 | 0.67 | -0.02 | -2.90% | 0.70 | 0.70 | 0.65 | 29,257 |
Feb 16 2024 | 0.69 | -0.01 | -1.43% | 0.70 | 0.72 | 0.69 | 41,950 |
Feb 15 2024 | 0.70 | -0.01 | -1.41% | 0.73 | 0.73 | 0.70 | 19,936 |
Feb 14 2024 | 0.71 | 0.06 | 9.23% | 0.70 | 0.78 | 0.70 | 36,584 |
Feb 13 2024 | 0.65 | 0.01 | 1.56% | 0.63 | 0.65 | 0.62 | 31,350 |
Feb 12 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.65 | 0.64 | 26,506 |
Feb 09 2024 | 0.64 | 0.03 | 4.92% | 0.62 | 0.64 | 0.61 | 49,703 |
Feb 08 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.62 | 0.60 | 17,777 |
Feb 07 2024 | 0.62 | -0.01 | -1.59% | 0.62 | 0.64 | 0.60 | 61,147 |
Feb 06 2024 | 0.63 | -0.01 | -1.56% | 0.65 | 0.65 | 0.63 | 10,140 |
Feb 05 2024 | 0.64 | 0.02 | 3.23% | 0.64 | 0.67 | 0.64 | 7,100 |