Bannix Acquisition Corp. (BNIX)
NASDAQ: BNIX · Real-Time Price · USD
11.90
+0.15 (1.28%)
Mar 14, 2025, 9:30 AM EDT - Market open
Bannix Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 11.83 | 11.83 | 11.75 | 11.75 | 11.75 | - | 4,955 |
| Mar 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Mar 7, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 10 |
| Mar 6, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 20 |
| Mar 5, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 4,002 |
| Mar 4, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | -0.17% | 5,002 |
| Mar 3, 2025 | 11.69 | 11.77 | 11.69 | 11.77 | 11.77 | 0.94% | 21,607 |
| Feb 28, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 3,154 |
| Feb 27, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.14% | 103 |
| Feb 26, 2025 | 11.66 | 11.66 | 11.61 | 11.64 | 11.64 | -0.01% | 3,876 |
| Feb 25, 2025 | 11.61 | 11.65 | 11.61 | 11.65 | 11.65 | -0.30% | 790 |
| Feb 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.95% | 157 |
| Feb 21, 2025 | 11.63 | 11.68 | 11.57 | 11.57 | 11.57 | 0.09% | 2,333 |
| Feb 20, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.69% | 222 |
| Feb 19, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 95 |
| Feb 18, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 52 |
| Feb 14, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 109 |
| Feb 13, 2025 | 11.40 | 11.70 | 11.40 | 11.64 | 11.64 | -0.94% | 791 |
| Feb 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 69 |
| Feb 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% | 112 |
| Feb 10, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 1.04% | 1,044 |
| Feb 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -3.42% | 375 |
| Feb 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.26% | 260 |
| Feb 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 102 |
| Feb 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jan 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.63% | 556 |
| Jan 30, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 40 |
| Jan 29, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 14 |
| Jan 28, 2025 | 11.70 | 11.70 | 11.69 | 11.69 | 11.69 | -1.12% | 4,966 |
| Jan 27, 2025 | 11.70 | 11.95 | 11.70 | 11.82 | 11.82 | 1.13% | 25,533 |
| Jan 24, 2025 | 11.75 | 11.85 | 11.60 | 11.69 | 11.69 | -0.51% | 5,941 |
| Jan 23, 2025 | 11.91 | 11.91 | 11.50 | 11.75 | 11.75 | 0.43% | 9,709 |
| Jan 22, 2025 | 11.70 | 11.75 | 11.60 | 11.70 | 11.70 | - | 2,667 |
| Jan 21, 2025 | 12.45 | 12.45 | 11.70 | 11.70 | 11.70 | -2.58% | 1,735 |
| Jan 17, 2025 | 11.60 | 12.74 | 11.60 | 12.01 | 12.01 | 3.53% | 12,359 |
| Jan 16, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 1,134 |
| Jan 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 102 |
| Jan 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.62% | 101 |
| Jan 8, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Jan 7, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 1 |
| Jan 6, 2025 | 11.21 | 11.33 | 11.21 | 11.33 | 11.33 | 0.27% | 70,005 |
| Jan 3, 2025 | 11.24 | 11.30 | 11.24 | 11.30 | 11.30 | 0.87% | 7,628 |
| Jan 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 3 |
| Dec 31, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 7 |
| Dec 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |