Bannix Acquisition Corp. (BNIX)
NASDAQ: BNIX · Real-Time Price · USD
11.20
+0.02 (0.20%)
Dec 6, 2024, 4:00 PM EST - Market closed
Bannix Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Dec 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 23, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 64 |
| Dec 20, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Dec 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 10 |
| Dec 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 4 |
| Dec 13, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 11, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Dec 10, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Dec 9, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Dec 6, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.21% | 284 |
| Dec 5, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 1 |
| Dec 4, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Dec 3, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Dec 2, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Nov 29, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 2 |
| Nov 27, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 6 |
| Nov 26, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Nov 25, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 9 |
| Nov 22, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.53% | 561 |
| Nov 21, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% | 303 |
| Nov 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Nov 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Nov 18, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Nov 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1 |
| Nov 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 10 |
| Nov 13, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Nov 12, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 4 |
| Nov 11, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 5 |
| Nov 8, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 1 |
| Nov 7, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 201 |
| Nov 6, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.45% | 8,000 |
| Nov 5, 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | 0.99% | 749 |
| Nov 4, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Nov 1, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 3 |
| Oct 31, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 1 |
| Oct 30, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 277 |
| Oct 29, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Oct 28, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Oct 25, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 1 |
| Oct 24, 2024 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | -0.54% | 256 |
| Oct 23, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 357 |
| Oct 22, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 10 |
| Oct 21, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Oct 18, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Oct 17, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 90 |
| Oct 16, 2024 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 0.27% | 659 |
| Oct 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 14, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 11, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 11 |
| Oct 10, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 9, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 8, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.32% | 1,385 |
| Oct 7, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Oct 4, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.05% | 500 |
| Oct 3, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 4 |
| Oct 2, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 1,000 |
| Oct 1, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Sep 30, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Sep 27, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| 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 |