Bannix Acquisition Corp. (BNIX)
NASDAQ: BNIX · Real-Time Price · USD
11.50
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST - Market closed
Bannix Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |