Bannix Acquisition Corp. (BNIXU)
NASDAQ: BNIXU
· Real-Time Price · USD
10.50
0.04 (0.38%)
At close: Apr 24, 2025, 3:47 PM
BNIXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2021 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 0.67% | 311,099 |
| Oct 29, 2021 | 10.35 | 10.44 | 10.35 | 10.43 | 10.43 | 0.58% | 13,872 |
| Oct 28, 2021 | 10.38 | 10.39 | 10.37 | 10.37 | 10.37 | 0.88% | 2,600 |
| Oct 22, 2021 | 10.27 | 10.28 | 10.26 | 10.28 | 10.28 | 0.19% | 662,627 |
| Oct 19, 2021 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 0.00% | 15,000 |
| Oct 18, 2021 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 0.00% | 15,000 |
| Oct 14, 2021 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 0.00% | 15,000 |
| Oct 13, 2021 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 0.10% | 15,000 |
| Oct 7, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.69% | 5,012 |
| Oct 4, 2021 | 10.25 | 10.25 | 10.18 | 10.18 | 10.18 | -0.97% | 78,649 |
| Oct 1, 2021 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | -0.39% | 52,896 |
| Sep 29, 2021 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.68% | 395 |
| Sep 27, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% | 294 |
| Sep 24, 2021 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 0.00% | 542 |
| Sep 23, 2021 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 0.10% | 201 |
| Sep 22, 2021 | 10.25 | 10.29 | 10.21 | 10.21 | 10.21 | 0.10% | 8,801 |
| Sep 21, 2021 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | 0.29% | 70,131 |
| Sep 20, 2021 | 10.15 | 10.18 | 10.14 | 10.17 | 10.17 | -0.10% | 35,009 |
| Sep 17, 2021 | 10.16 | 10.19 | 10.15 | 10.18 | 10.18 | 0.20% | 219,789 |
| Sep 16, 2021 | 10.18 | 10.18 | 10.13 | 10.16 | 10.16 | 0.00% | 151,082 |