BYND Cannasoft Enterprise... (BCAN)
4.20
0.21 (5.26%)
At close: Jan 27, 2025, 3:58 PM
BCAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.30 | 4.37 | 4.05 | 4.20 | 0.21 | 5.26% | 38,423 |
| Jan 24, 2025 | 4.21 | 4.21 | 3.95 | 3.99 | -0.22 | -5.23% | 15,945 |
| Jan 23, 2025 | 4.32 | 4.32 | 4.13 | 4.21 | -0.09 | -2.09% | 20,400 |
| Jan 22, 2025 | 4.40 | 4.44 | 4.20 | 4.30 | -0.20 | -4.44% | 9,846 |
| Jan 21, 2025 | 4.40 | 4.68 | 4.33 | 4.50 | 0.06 | 1.35% | 22,350 |
| Jan 17, 2025 | 4.45 | 4.52 | 4.40 | 4.44 | -0.14 | -3.06% | 6,656 |
| Jan 16, 2025 | 4.37 | 4.77 | 4.37 | 4.58 | 0.19 | 4.33% | 14,357 |
| Jan 15, 2025 | 4.22 | 4.46 | 4.22 | 4.39 | 0.17 | 4.03% | 13,000 |
| Jan 14, 2025 | 4.38 | 4.48 | 4.14 | 4.22 | -0.12 | -2.76% | 12,300 |
| Jan 13, 2025 | 4.86 | 4.87 | 4.08 | 4.34 | -0.53 | -10.88% | 38,636 |
| Jan 10, 2025 | 5.15 | 5.15 | 4.68 | 4.87 | -0.13 | -2.60% | 21,400 |
| Jan 8, 2025 | 5.77 | 5.77 | 4.77 | 5.00 | -1.21 | -19.48% | 89,700 |
| Jan 7, 2025 | 7.50 | 7.50 | 5.74 | 6.21 | -1.20 | -16.19% | 103,863 |
| Jan 6, 2025 | 8.82 | 9.43 | 7.15 | 7.41 | -0.53 | -6.68% | 509,500 |
| Jan 3, 2025 | 8.04 | 8.77 | 7.94 | 7.94 | 0.06 | 0.76% | 149,800 |
| Jan 2, 2025 | 8.48 | 8.48 | 7.58 | 7.88 | -0.07 | -0.88% | 63,234 |
| Dec 31, 2024 | 7.92 | 8.15 | 7.90 | 7.95 | -0.05 | -0.62% | 7,022 |
| Dec 30, 2024 | 7.72 | 8.00 | 7.60 | 8.00 | 0.23 | 2.96% | 8,100 |
| Dec 27, 2024 | 7.81 | 8.14 | 7.18 | 7.77 | -0.53 | -6.39% | 6,846 |
| Dec 26, 2024 | 7.99 | 8.30 | 7.99 | 8.30 | -0.19 | -2.24% | 21,103 |
| Dec 24, 2024 | 7.84 | 8.49 | 7.80 | 8.49 | 0.68 | 8.71% | 2,014 |
| Dec 23, 2024 | 7.50 | 7.92 | 7.50 | 7.81 | -0.09 | -1.14% | 1,206 |
| Dec 20, 2024 | 7.90 | 7.97 | 7.74 | 7.90 | -0.08 | -1.00% | 3,200 |
| Dec 19, 2024 | 7.77 | 8.00 | 7.20 | 7.98 | -0.02 | -0.25% | 15,725 |
| Dec 18, 2024 | 8.01 | 8.01 | 8.00 | 8.00 | -0.07 | -0.87% | 3,047 |
| Dec 17, 2024 | 8.06 | 8.11 | 8.06 | 8.07 | 0.01 | 0.12% | 1,500 |
| Dec 16, 2024 | 8.09 | 8.09 | 8.05 | 8.06 | 0.04 | 0.50% | 1,401 |
| Dec 13, 2024 | 8.25 | 8.43 | 8.02 | 8.02 | -0.28 | -3.37% | 3,207 |
| Dec 12, 2024 | 8.05 | 8.64 | 7.88 | 8.30 | 0.25 | 3.11% | 16,448 |
| Dec 11, 2024 | 8.00 | 8.19 | 8.00 | 8.05 | 0.05 | 0.63% | 1,546 |
| Dec 10, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | -0.08 | -0.99% | 1,341 |
| Dec 9, 2024 | 7.90 | 8.08 | 7.90 | 8.08 | 0.05 | 0.62% | 5,728 |
| Dec 6, 2024 | 8.20 | 8.20 | 8.03 | 8.03 | 0.01 | 0.12% | 1,000 |
| Dec 5, 2024 | 8.00 | 8.02 | 8.00 | 8.02 | 0.02 | 0.25% | 700 |
| Dec 4, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | -0.05 | -0.62% | 2,600 |
| Dec 3, 2024 | 8.10 | 8.10 | 8.01 | 8.05 | 0.05 | 0.63% | 1,400 |
| Dec 2, 2024 | 8.00 | 8.01 | 8.00 | 8.00 | -0.07 | -0.87% | 1,330 |
| Nov 29, 2024 | 8.00 | 8.10 | 7.80 | 8.07 | 0.07 | 0.88% | 2,242 |
| Nov 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -0.22 | -2.68% | 624 |
| Nov 26, 2024 | 8.13 | 8.22 | 8.13 | 8.22 | 0.21 | 2.62% | 1,834 |
| Nov 25, 2024 | 8.13 | 8.13 | 8.00 | 8.01 | 0.01 | 0.12% | 1,700 |
| Nov 22, 2024 | 8.13 | 8.13 | 7.70 | 8.00 | 0.00 | 0.00% | 19,303 |
| Nov 21, 2024 | 8.00 | 8.13 | 8.00 | 8.00 | -0.20 | -2.44% | 1,700 |
| Nov 20, 2024 | 8.01 | 8.20 | 8.00 | 8.20 | 0.19 | 2.37% | 4,048 |
| Nov 19, 2024 | 8.05 | 8.05 | 8.01 | 8.01 | -0.04 | -0.50% | 1,633 |
| Nov 18, 2024 | 8.03 | 8.28 | 8.03 | 8.05 | 0.01 | 0.12% | 11,300 |
| Nov 15, 2024 | 8.00 | 8.15 | 8.00 | 8.04 | 0.04 | 0.50% | 3,688 |
| Nov 14, 2024 | 8.01 | 8.15 | 7.80 | 8.00 | 0.00 | 0.00% | 21,200 |
| Nov 13, 2024 | 8.03 | 8.24 | 8.00 | 8.00 | -0.20 | -2.44% | 21,444 |
| Nov 12, 2024 | 8.00 | 8.30 | 8.00 | 8.20 | 0.20 | 2.50% | 10,000 |