Bannix Acquisition Corp. (BNIX)
11.61
0.00 (0.00%)
At close: Mar 14, 2025, 2:52 PM
11.61
0.00%
After-hours: Mar 14, 2025, 04:00 PM EDT
BNIX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 11.90 | 11.90 | 11.61 | 11.61 | -0.14 | -1.19% | 10,217 |
| Mar 13, 2025 | 11.83 | 11.83 | 11.75 | 11.75 | 0.00 | 0.00% | 5,000 |
| Mar 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00 | 0.00% | 4,002 |
| Mar 4, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | -0.02 | -0.17% | 5,002 |
| Mar 3, 2025 | 11.69 | 11.77 | 11.69 | 11.77 | 0.11 | 0.94% | 21,607 |
| Feb 28, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 0.02 | 0.17% | 203 |
| Feb 26, 2025 | 11.66 | 11.66 | 11.61 | 11.64 | -0.01 | -0.09% | 4,020 |
| Feb 25, 2025 | 11.61 | 11.65 | 11.61 | 11.65 | -0.03 | -0.26% | 800 |
| Feb 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 0.11 | 0.95% | 200 |
| Feb 21, 2025 | 11.63 | 11.68 | 11.57 | 11.57 | 0.01 | 0.09% | 2,333 |
| Feb 20, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | -0.08 | -0.69% | 318 |
| Feb 19, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 0.00 | 0.00% | 208 |
| Feb 13, 2025 | 11.40 | 11.70 | 11.40 | 11.64 | -0.11 | -0.94% | 890 |
| Feb 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 0.05 | 0.43% | 1,044 |
| Feb 10, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 0.12 | 1.04% | 1,044 |
| Feb 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | -0.41 | -3.42% | 400 |
| Feb 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 0.49 | 4.26% | 300 |
| Feb 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | -0.19 | -1.63% | 741 |
| Jan 30, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 11.70 | 11.70 | 11.69 | 11.69 | -0.13 | -1.10% | 5,000 |
| Jan 27, 2025 | 11.70 | 11.95 | 11.70 | 11.82 | 0.13 | 1.11% | 25,533 |
| Jan 24, 2025 | 11.75 | 11.85 | 11.60 | 11.69 | -0.06 | -0.51% | 5,941 |
| Jan 23, 2025 | 11.91 | 11.91 | 11.50 | 11.75 | 0.05 | 0.43% | 9,709 |
| Jan 22, 2025 | 11.70 | 11.75 | 11.60 | 11.70 | 0.00 | 0.00% | 2,700 |
| Jan 21, 2025 | 12.45 | 12.45 | 11.70 | 11.70 | -0.31 | -2.58% | 1,735 |
| Jan 17, 2025 | 11.60 | 12.74 | 11.60 | 12.01 | 0.41 | 3.53% | 12,400 |
| Jan 16, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 0.20 | 1.75% | 1,134 |
| Jan 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00 | 0.00% | 0 |
| Jan 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00 | 0.00% | 102 |
| Jan 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 0.07 | 0.62% | 101 |
| Jan 8, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 0.00 | 0.00% | 0 |
| Jan 6, 2025 | 11.21 | 11.33 | 11.21 | 11.33 | 0.03 | 0.27% | 2,443 |
| Jan 3, 2025 | 11.24 | 11.30 | 11.24 | 11.30 | 0.10 | 0.89% | 7,628 |
| Jan 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 |
| Dec 31, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 |