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 |