Bannix Acquisition Corp. (BNIX)
NASDAQ: BNIX · Real-Time Price · USD
11.09
0.00 (0.00%)
Sep 25, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Sep 25, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 419 |
| Sep 24, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Sep 23, 2024 | 11.09 | 11.14 | 11.09 | 11.09 | 11.09 | -0.09% | 15,949 |
| Sep 20, 2024 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | -0.45% | 16,705 |
| Sep 19, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 11 |
| Sep 18, 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.09% | 7,558 |
| Sep 17, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 73 |
| Sep 16, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 30 |
| Sep 13, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 23 |
| Sep 12, 2024 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | 0.09% | 2,317 |
| Sep 11, 2024 | 11.17 | 11.17 | 11.15 | 11.15 | 11.15 | -0.89% | 1,222 |
| Sep 10, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 32 |
| Sep 9, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 195 |
| Sep 6, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 68 |
| Sep 5, 2024 | 11.23 | 11.25 | 11.18 | 11.25 | 11.25 | 0.90% | 1,115 |
| Sep 4, 2024 | 11.14 | 11.72 | 11.14 | 11.15 | 11.15 | -0.18% | 6,450 |
| Sep 3, 2024 | 11.10 | 11.20 | 11.10 | 11.17 | 11.17 | 0.22% | 3,533 |
| Aug 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.13% | 50,000 |
| Aug 29, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 63 |
| Aug 28, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 123 |
| Aug 27, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 5 |
| Aug 26, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.18% | 1,906 |
| Aug 23, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 165 |
| Aug 22, 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 0.09% | 8,009 |
| Aug 21, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% | 27,554 |
| Aug 20, 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | -0.18% | 431 |
| Aug 19, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1,156 |
| Aug 16, 2024 | 11.10 | 11.20 | 11.10 | 11.13 | 11.13 | 0.27% | 20,861 |
| Aug 15, 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 0.18% | 1,273 |
| Aug 14, 2024 | 11.07 | 11.09 | 11.07 | 11.08 | 11.08 | 0.09% | 8,183 |
| Aug 13, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Aug 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.18% | 1,113 |
| Aug 9, 2024 | 11.05 | 11.09 | 11.05 | 11.09 | 11.09 | -0.09% | 1,310 |
| Aug 8, 2024 | 11.07 | 11.10 | 11.05 | 11.10 | 11.10 | 0.27% | 13,626 |
| Aug 7, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 78 |
| Aug 6, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 98 |
| Aug 5, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 212 |
| Aug 2, 2024 | 11.06 | 11.07 | 11.04 | 11.07 | 11.07 | 0.09% | 44,701 |
| Aug 1, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% | 566 |
| Jul 31, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 1 |
| Jul 30, 2024 | 11.01 | 11.07 | 11.01 | 11.07 | 11.07 | 0.64% | 5,342 |
| Jul 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.08% | 228 |
| Jul 26, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 59 |
| Jul 25, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 22 |
| Jul 24, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 28 |
| Jul 23, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.63% | 300 |
| Jul 22, 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 0.55% | 2,735 |
| Jul 19, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jul 18, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1,812 |
| Jul 17, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 650 |
| Jul 16, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 4 |
| Jul 15, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1,562 |
| Jul 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 185 |
| Jul 11, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% | 1,493 |
| Jul 10, 2024 | 10.98 | 10.98 | 10.96 | 10.97 | 10.97 | -0.27% | 3,349 |
| Jul 9, 2024 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | - | 1,234 |
| Jul 8, 2024 | 10.97 | 11.01 | 10.97 | 11.00 | 11.00 | - | 2,223 |
| Jul 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 41 |
| Jul 3, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Jul 2, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2 |
| Jul 1, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5 |
| Jun 28, 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.23% | 1,597 |
| Jun 27, 2024 | 11.08 | 11.08 | 11.03 | 11.03 | 11.03 | 0.23% | 1,378 |
| Jun 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.30% | 353 |
| Jun 25, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 16 |
| Jun 24, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 106 |
| Jun 21, 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 0.21% | 569 |
| Jun 20, 2024 | 10.97 | 11.01 | 10.97 | 11.01 | 11.01 | -0.36% | 2,682 |
| Jun 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 51 |
| Jun 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 65 |
| Jun 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 237 |
| Jun 13, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% | 11,128 |
| Jun 12, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 23 |
| Jun 11, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1,053 |
| Jun 10, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 132 |
| Jun 7, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 42 |
| Jun 6, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 2,350 |
| Jun 5, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.43% | 1,064 |
| Jun 4, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 24 |
| Jun 3, 2024 | 10.96 | 11.19 | 10.96 | 11.19 | 11.19 | 1.45% | 7,787 |
| May 31, 2024 | 10.96 | 11.03 | 10.96 | 11.03 | 11.03 | 0.27% | 6,702 |
| May 30, 2024 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | -0.09% | 3,064 |
| May 29, 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 0.55% | 57,036 |
| May 28, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | -0.36% | 5,645 |
| May 24, 2024 | 10.94 | 10.99 | 10.94 | 10.99 | 10.99 | - | 3,639 |
| May 23, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1 |
| May 22, 2024 | 10.99 | 11.00 | 10.99 | 10.99 | 10.99 | 0.46% | 7,372 |
| May 21, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 1,026 |
| May 20, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 416 |
| May 17, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 104 |
| May 16, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 3,033 |
| May 15, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.18% | 40,640 |
| May 14, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 1 |
| May 13, 2024 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 0.09% | 2,953 |
| May 10, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| May 9, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| May 8, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.18% | 129 |
| May 7, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 1 |
| May 6, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |