Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: BNXT )

0.3800 -0.0100 (-2.56%)
Official Closing Price Updated: 9:43 AM EDT, May 23, 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 (%)
Jan 31, 2024 0.6100 0.6100 0.6100 0.6100 51,094 -0.04(-6.15%)
Jan 30, 2024 0.6000 0.6500 0.6000 0.6500 24,500 -0.02(-2.99%)
Jan 25, 2024 0.6700 0 +0.02(+3.08%)
Jan 23, 2024 0.6500 0.6500 0 -0.04(-5.80%)
Jan 22, 2024 0.6900 0.6900 0.6900 0.6900 500 -0.02(-2.82%)
Jan 19, 2024 0.7100 0.7300 0.7100 0.7100 32,500 +0.00(+0.00%)
Jan 18, 2024 0.6900 0.7100 0.6900 0.7100 125,050 +0.01(+1.43%)
Jan 17, 2024 0.7000 0.7000 0.6700 0.7000 101,500 +0.00(+0.00%)
Jan 16, 2024 0.7000 0.7200 0.6800 0.7000 49,110 +0.00(+0.00%)
Jan 15, 2024 0.7000 0.7000 0.7000 0.7000 12,380 +0.02(+2.94%)
Jan 12, 2024 0.7000 0.7000 0.6800 0.6800 69,400 +0.03(+4.62%)
Jan 11, 2024 0.6800 0.7000 0.6500 0.6500 20,500 -0.05(-7.14%)
Jan 09, 2024 0.7000 0.7000 0 -0.05(-6.67%)
Jan 08, 2024 0.6600 0.7500 0.6600 0.7500 235,314 +0.11(+17.19%)
Jan 05, 2024 0.5900 0.6600 0.5900 0.6400 100,338 +0.10(+18.52%)
Jan 04, 2024 0.5500 0.5900 0.5400 0.5400 96,468 -0.01(-1.82%)
Jan 03, 2024 0.5500 0.5500 0.5500 0.5500 8,335 +0.00(+0.00%)
Jan 02, 2024 0.4950 0.5500 0.4800 0.5500 28,800 +0.07(+13.40%)
Dec 29, 2023 0.4850 0 +0.00(+0.00%)
Dec 28, 2023 0.5100 0.5100 0.4850 0.4850 13,100 -0.05(-8.49%)
Dec 27, 2023 0.5300 0.5300 0.4700 0.5300 282,387 -0.02(-3.64%)
Dec 22, 2023 0.5500 0 +0.05(+10.00%)
Dec 21, 2023 0.4900 0.5000 0.4900 0.5000 125,500 +0.01(+2.04%)
Dec 20, 2023 0.4900 0.5000 0.4900 0.4900 35,200 +0.03(+6.52%)
Dec 19, 2023 0.4800 0.4800 0.4600 0.4600 33,000 -0.02(-4.17%)
Dec 18, 2023 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.00%)
Dec 15, 2023 0.4900 0.5000 0.4900 0.5000 76,600 +0.00(+0.00%)
Dec 14, 2023 0.4850 0.5000 0.4850 0.5000 35,600 +0.01(+2.04%)
Dec 13, 2023 0.4800 0.4900 0.4500 0.4900 59,530 +0.03(+6.52%)
Dec 12, 2023 0.4600 0.4600 0.4600 0.4600 13,500 -0.03(-7.07%)
Dec 11, 2023 0.4800 0.5000 0.4800 0.4950 52,000 +0.01(+1.02%)
Dec 08, 2023 0.5000 0.5000 0.4900 0.4900 83,500 -0.01(-2.00%)
Dec 07, 2023 0.5000 0.6000 0.4600 0.5000 166,800 -0.02(-3.85%)
Dec 06, 2023 0.5300 0.5400 0.5100 0.5200 31,035 -0.02(-3.70%)
Dec 05, 2023 0.4850 0.6000 0.4600 0.5400 222,220 +0.06(+12.50%)
Dec 04, 2023 0.5100 0.5100 0.4800 0.4800 90,720 -0.04(-7.69%)
Dec 01, 2023 0.4800 0.5200 0.4800 0.5200 23,500 +0.05(+9.47%)
Nov 30, 2023 0.5100 0.5100 0.4750 0.4750 78,800 -0.04(-6.86%)
Nov 29, 2023 0.5200 0.5200 0.5100 0.5100 25,500 +0.00(+0.00%)
Nov 28, 2023 0.5100 0.5200 0.5100 0.5100 48,000 -0.01(-1.92%)
Nov 27, 2023 0.5200 0.5200 0.5200 0.5200 9,600 +0.00(+0.00%)
Nov 24, 2023 0.5400 0.5500 0.5200 0.5200 69,365 -0.01(-1.89%)
Nov 23, 2023 0.5400 0.5400 0.5100 0.5300 38,100 -0.01(-1.85%)
Nov 22, 2023 0.5300 0.5400 0.5200 0.5400 117,133 +0.02(+3.85%)
Nov 21, 2023 0.5000 0.5500 0.5000 0.5200 168,803 +0.02(+4.00%)
Nov 20, 2023 0.4700 0.5000 0.4400 0.5000 44,595 +0.09(+20.48%)
Nov 17, 2023 0.4250 0.4300 0.4050 0.4150 189,507 -0.02(-3.49%)
Nov 16, 2023 0.4150 0.4300 0.4100 0.4300 37,000 +0.01(+2.38%)
Nov 15, 2023 0.4150 0.4200 0.4150 0.4200 25,500 +0.04(+10.53%)
Nov 14, 2023 0.3800 0.3800 0.3800 0.3800 19,369 -0.02(-5.00%)
Nov 13, 2023 0.3400 0.4000 0.3100 0.4000 53,500 +0.08(+25.00%)
Nov 10, 2023 0.3250 0.3250 0.3200 0.3200 7,500 -0.03(-8.57%)
Nov 09, 2023 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+2.94%)
Nov 08, 2023 0.3500 0.3500 0.3400 0.3400 4,000 +0.01(+3.03%)
Nov 07, 2023 0.3300 0.3300 0.3300 0.3300 2,000 -0.02(-7.04%)
Nov 03, 2023 0.3550 0 +0.01(+4.41%)
Nov 02, 2023 0.3400 0.3900 0.3300 0.3400 83,375 -0.02(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.