BYND Cannasoft Enterprise... (BCAN)
NASDAQ: BCAN
· Real-Time Price · USD
4.20
0.21 (5.26%)
At close: Jan 27, 2025, 3:58 PM
BCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 3.29 | 3.64 | 3.29 | 3.58 | 3.58 | 1.70% | 6,033 |
| Feb 21, 2025 | 3.60 | 3.60 | 3.29 | 3.52 | 3.52 | -1.68% | 9,798 |
| Feb 20, 2025 | 3.52 | 3.60 | 3.35 | 3.58 | 3.58 | 6.23% | 6,217 |
| Feb 19, 2025 | 3.38 | 3.56 | 3.33 | 3.37 | 3.37 | 0.90% | 8,547 |
| Feb 18, 2025 | 3.56 | 3.66 | 3.34 | 3.34 | 3.34 | -9.24% | 10,223 |
| Feb 14, 2025 | 3.55 | 3.90 | 3.55 | 3.68 | 3.68 | 4.84% | 23,825 |
| Feb 13, 2025 | 3.49 | 4.21 | 3.25 | 3.51 | 3.51 | 4.15% | 81,233 |
| Feb 12, 2025 | 3.25 | 3.50 | 3.24 | 3.37 | 3.37 | 6.65% | 30,720 |
| Feb 11, 2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -2.77% | 4,786 |
| Feb 10, 2025 | 3.28 | 3.46 | 3.12 | 3.25 | 3.25 | -2.11% | 27,434 |
| Feb 7, 2025 | 3.28 | 3.35 | 3.21 | 3.32 | 3.32 | 0.91% | 18,346 |
| Feb 6, 2025 | 3.36 | 3.39 | 3.29 | 3.29 | 3.29 | -4.91% | 3,902 |
| Feb 5, 2025 | 3.56 | 3.75 | 3.30 | 3.46 | 3.46 | 1.76% | 16,592 |
| Feb 4, 2025 | 3.61 | 3.62 | 3.31 | 3.40 | 3.40 | -5.56% | 6,321 |
| Feb 3, 2025 | 3.67 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 5,533 |
| Jan 31, 2025 | 3.47 | 3.75 | 3.47 | 3.50 | 3.50 | 1.16% | 14,619 |
| Jan 30, 2025 | 3.61 | 3.68 | 3.40 | 3.46 | 3.46 | -6.74% | 9,827 |
| Jan 29, 2025 | 3.95 | 3.95 | 3.34 | 3.71 | 3.71 | -6.55% | 9,703 |
| Jan 28, 2025 | 3.78 | 4.00 | 3.17 | 3.97 | 3.97 | -5.48% | 43,580 |
| Jan 27, 2025 | 4.30 | 4.37 | 4.05 | 4.20 | 4.20 | 5.26% | 38,821 |