Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(CSE: BNXT )

0.3100 +0.0100 (+3.33%)
Official Closing Price Updated: 3:52 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.3100 0.3100 0.3100 0.3100 75,500 +0.01(+3.33%)
Dec 19, 2024 0.3250 0.3300 0.3000 0.3000 73,350 -0.02(-4.76%)
Dec 18, 2024 0.3150 0.3200 0.3100 0.3150 154,232 +0.01(+1.61%)
Dec 17, 2024 0.3150 0.3400 0.3100 0.3100 114,000 -0.01(-3.13%)
Dec 16, 2024 0.3200 0.3700 0.3000 0.3200 162,202 +0.00(+0.00%)
Dec 13, 2024 0.3200 0.3500 0.3150 0.3200 92,781 +0.00(+0.00%)
Dec 12, 2024 0.2900 0.3300 0.2900 0.3200 215,750 +0.03(+8.47%)
Dec 11, 2024 0.3000 0.3000 0.2950 0.2950 231,767 -0.01(-1.67%)
Dec 10, 2024 0.3100 0.3100 0.2850 0.3000 109,100 -0.01(-3.23%)
Dec 09, 2024 0.3000 0.3200 0.2900 0.3100 382,659 +0.02(+6.90%)
Dec 06, 2024 0.2900 0.2900 0.2700 0.2900 68,400 -0.01(-1.69%)
Dec 05, 2024 0.2950 0.2950 0.2600 0.2950 96,500 -0.01(-1.67%)
Dec 04, 2024 0.3100 0.3100 0.2800 0.3000 229,864 -0.01(-3.23%)
Dec 03, 2024 0.3150 0.3150 0.2950 0.3100 361,330 +0.01(+3.33%)
Dec 02, 2024 0.3000 0.3500 0.2900 0.3000 453,484 +0.02(+7.14%)
Nov 29, 2024 0.2600 0.2950 0.2550 0.2800 297,460 +0.03(+12.00%)
Nov 28, 2024 0.2550 0.2650 0.2500 0.2500 198,150 +0.01(+4.17%)
Nov 27, 2024 0.2400 0.2600 0.2400 0.2400 373,900 -0.02(-7.69%)
Nov 26, 2024 0.2650 0.2700 0.2500 0.2600 235,482 +0.01(+1.96%)
Nov 25, 2024 0.2600 0.2600 0.2400 0.2550 151,300 -0.01(-1.92%)
Nov 22, 2024 0.2400 0.2600 0.2400 0.2600 119,050 +0.02(+6.12%)
Nov 21, 2024 0.2400 0.2450 0.2400 0.2450 32,000 -0.01(-2.00%)
Nov 20, 2024 0.2200 0.2500 0.2200 0.2500 131,800 +0.01(+4.17%)
Nov 19, 2024 0.2350 0.2400 0.2300 0.2400 100,400 +0.00(+0.00%)
Nov 18, 2024 0.2250 0.2400 0.2250 0.2400 46,000 +0.01(+2.13%)
Nov 15, 2024 0.2400 0.2400 0.2350 0.2350 80,750 -0.01(-2.08%)
Nov 14, 2024 0.2400 0.2400 0.2400 0.2400 58,900 +0.00(+0.00%)
Nov 13, 2024 0.2400 0.2400 0.2350 0.2400 160,500 -0.01(-4.00%)
Nov 12, 2024 0.2500 0.2500 0.2500 0.2500 13,750 +0.01(+2.04%)
Nov 11, 2024 0.3550 0.3550 0.2400 0.2450 16,500 +0.01(+2.08%)
Nov 08, 2024 0.2450 0.2500 0.2400 0.2400 48,000 -0.01(-4.00%)
Nov 07, 2024 0.2500 0.2600 0.2500 0.2500 6,500 +0.01(+4.17%)
Nov 06, 2024 0.2500 0.2500 0.2400 0.2400 118,300 -0.02(-7.69%)
Nov 05, 2024 0.2550 0.2650 0.2500 0.2600 89,000 +0.01(+1.96%)
Nov 04, 2024 0.2600 0.2650 0.2500 0.2550 52,406 -0.01(-1.92%)
Nov 01, 2024 0.2600 0.2600 0.2600 0.2600 19,500 +0.02(+6.12%)
Oct 31, 2024 0.2600 0.2600 0.2400 0.2450 50,000 -0.01(-3.92%)
Oct 30, 2024 0.2600 0.2600 0.2550 0.2550 35,500 +0.00(+0.00%)
Oct 29, 2024 0.2650 0.2750 0.2450 0.2550 81,063 +0.01(+2.00%)
Oct 28, 2024 0.2500 0.2500 0.2400 0.2500 74,300 -0.01(-1.96%)
Oct 25, 2024 0.2500 0.2550 0.2400 0.2550 195,894 -0.01(-1.92%)
Oct 24, 2024 0.2600 0.2600 0.2600 0.2600 2,300 +0.01(+4.00%)
Oct 23, 2024 0.2500 0.2500 0.2500 0.2500 40,275 +0.01(+2.04%)
Oct 22, 2024 0.2500 0.2500 0.2450 0.2450 21,500 -0.01(-2.00%)
Oct 21, 2024 0.2500 0.2500 0.2500 0.2500 10,200 +0.00(+0.00%)
Oct 18, 2024 0.2600 0.2900 0.2500 0.2500 61,400 -0.01(-3.85%)
Oct 17, 2024 0.2500 0.2600 0.2400 0.2600 63,500 +0.02(+8.33%)
Oct 16, 2024 0.2500 0.2500 0.2300 0.2400 208,220 -0.01(-4.00%)
Oct 15, 2024 0.2500 0.2600 0.2500 0.2500 28,200 -0.01(-3.85%)
Oct 11, 2024 0.2600 0 +0.01(+4.00%)
Oct 10, 2024 0.2350 0.2500 0.2300 0.2500 118,000 +0.01(+4.17%)
Oct 09, 2024 0.2300 0.2400 0.2300 0.2400 61,378 +0.00(+0.00%)
Oct 08, 2024 0.2700 0.2700 0.2400 0.2400 30,500 -0.03(-11.11%)
Oct 07, 2024 0.2550 0.2700 0.2550 0.2700 18,000 +0.03(+12.50%)
Oct 04, 2024 0.2500 0.2500 0.2300 0.2400 190,500 -0.01(-4.00%)
Oct 03, 2024 0.2450 0.2500 0.2450 0.2500 141,000 +0.00(+0.00%)
Oct 02, 2024 0.2500 0.2500 0.2500 0.2500 28,000 -0.01(-1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.