Bannix Acquisition Corp. (BNIX)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
| 06 Sept 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 05 Sept 2024 | 11.23 | 11.25 | 11.18 | 11.25 | 11.25 | 1,100 |
| 04 Sept 2024 | 11.14 | 11.72 | 11.14 | 11.15 | 11.15 | 6,500 |
| 03 Sept 2024 | 11.10 | 11.20 | 11.10 | 11.17 | 11.17 | 3,500 |
| 30 Aug 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 50,000 |
| 29 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 28 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 27 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 26 Aug 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1,900 |
| 23 Aug 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 22 Aug 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 8,000 |
| 21 Aug 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 27,600 |
| 20 Aug 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | 400 |
| 19 Aug 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1,200 |
| 16 Aug 2024 | 11.10 | 11.20 | 11.10 | 11.13 | 11.13 | 20,900 |
| 15 Aug 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 1,300 |
| 14 Aug 2024 | 11.07 | 11.09 | 11.07 | 11.08 | 11.08 | 8,200 |
| 13 Aug 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 12 Aug 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1,100 |
| 09 Aug 2024 | 11.05 | 11.09 | 11.05 | 11.09 | 11.09 | 1,300 |
| 08 Aug 2024 | 11.07 | 11.10 | 11.05 | 11.10 | 11.10 | 13,600 |
| 07 Aug 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 06 Aug 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 05 Aug 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 200 |
| 02 Aug 2024 | 11.06 | 11.07 | 11.04 | 11.07 | 11.07 | 44,700 |
| 01 Aug 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 600 |
| 31 Jul 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 30 Jul 2024 | 11.01 | 11.07 | 11.01 | 11.07 | 11.07 | 5,300 |
| 29 Jul 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
| 26 Jul 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 25 Jul 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 24 Jul 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 23 Jul 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
| 22 Jul 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 2,700 |
| 19 Jul 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 18 Jul 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,800 |
| 17 Jul 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 700 |
| 16 Jul 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 15 Jul 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,600 |
| 12 Jul 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
| 11 Jul 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,500 |
| 10 Jul 2024 | 10.98 | 10.98 | 10.96 | 10.97 | 10.97 | 3,300 |
| 09 Jul 2024 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 1,200 |
| 08 Jul 2024 | 10.97 | 11.01 | 10.97 | 11.00 | 11.00 | 2,200 |
| 05 Jul 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 03 Jul 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 02 Jul 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 01 Jul 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Jun 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 1,600 |
| 27 Jun 2024 | 11.08 | 11.08 | 11.02 | 11.02 | 11.02 | 1,400 |
| 26 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
| 25 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 24 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 21 Jun 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 600 |
| 20 Jun 2024 | 10.97 | 11.01 | 10.97 | 11.01 | 11.01 | 2,700 |
| 18 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 17 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 14 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 13 Jun 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11,100 |
| 12 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 11 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1,100 |
| 10 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 07 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 06 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2,400 |
| 05 Jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1,100 |
| 04 Jun 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 03 Jun 2024 | 10.96 | 11.19 | 10.96 | 11.19 | 11.19 | 7,800 |
| 31 May 2024 | 10.96 | 11.03 | 10.96 | 11.03 | 11.03 | 6,700 |
| 30 May 2024 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 3,100 |
| 29 May 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 57,000 |
| 28 May 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 5,600 |
| 24 May 2024 | 10.94 | 10.99 | 10.94 | 10.99 | 10.99 | 3,600 |
| 23 May 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 22 May 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 7,400 |
| 21 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1,000 |
| 20 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 400 |
| 17 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 16 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 3,000 |
| 15 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 40,600 |
| 14 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 13 May 2024 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 3,000 |
| 10 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 09 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 08 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
| 07 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 06 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 03 May 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 02 May 2024 | 10.93 | 10.95 | 10.93 | 10.93 | 10.93 | 1,800 |
| 01 May 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 30 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 29 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 26 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 25 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 24 Apr 2024 | 10.94 | 11.04 | 10.92 | 11.04 | 11.04 | 4,300 |
| 23 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 600 |
| 22 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 19 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
| 18 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
| 17 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.