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

(TSV: BNXA )

0.6200 -0.0300 (-4.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 30, 2022 1.260 0 -0.02(-1.56%)
Jun 29, 2022 1.300 1.300 1.210 1.280 25,786 -0.01(-0.78%)
Jun 28, 2022 1.290 1.320 1.250 1.290 22,121 +0.06(+4.88%)
Jun 27, 2022 1.000 1.280 1.000 1.230 114,324 +0.21(+20.59%)
Jun 24, 2022 0.9700 1.060 0.9700 1.020 61,366 +0.00(+0.00%)
Jun 23, 2022 1.040 1.040 0.9900 1.020 8,919 -0.02(-1.92%)
Jun 22, 2022 1.000 1.040 0.9600 1.040 14,326 +0.02(+1.96%)
Jun 21, 2022 0.9700 1.060 0.9700 1.020 19,597 +0.08(+8.51%)
Jun 20, 2022 0.9800 1.010 0.9400 0.9400 33,335 +0.03(+3.30%)
Jun 17, 2022 1.070 1.070 0.9100 0.9100 160,424 -0.17(-15.74%)
Jun 16, 2022 1.100 1.120 0.9600 1.080 221,499 -0.10(-8.47%)
Jun 15, 2022 1.130 1.240 1.100 1.180 92,559 +0.01(+0.85%)
Jun 14, 2022 1.170 1.180 1.100 1.170 45,468 -0.02(-1.68%)
Jun 13, 2022 1.250 1.250 1.170 1.190 122,951 -0.13(-9.85%)
Jun 10, 2022 1.380 1.470 1.320 1.320 105,306 -0.08(-5.71%)
Jun 09, 2022 1.500 1.510 1.400 1.400 4,585 -0.06(-4.11%)
Jun 08, 2022 1.580 1.580 1.420 1.460 19,108 -0.12(-7.59%)
Jun 07, 2022 1.540 1.620 1.520 1.580 16,166 +0.06(+3.95%)
Jun 06, 2022 1.620 1.640 1.520 1.520 11,747 -0.08(-5.00%)
Jun 03, 2022 1.680 1.680 1.600 1.600 16,902 -0.12(-6.98%)
Jun 02, 2022 1.690 1.760 1.690 1.720 6,863 +0.00(+0.00%)
Jun 01, 2022 1.800 1.800 1.620 1.720 25,223 -0.13(-7.03%)
May 31, 2022 1.660 1.870 1.660 1.850 28,132 +0.00(+0.00%)
May 30, 2022 1.480 1.850 1.480 1.850 52,828 +0.34(+22.52%)
May 27, 2022 1.610 1.620 1.450 1.510 14,535 -0.09(-5.63%)
May 26, 2022 1.620 1.650 1.600 1.600 11,709 -0.02(-1.23%)
May 25, 2022 1.440 1.670 1.440 1.620 21,774 +0.17(+11.72%)
May 24, 2022 1.310 1.480 1.230 1.450 52,360 +0.09(+6.62%)
May 20, 2022 1.360 0 +0.01(+0.74%)
May 19, 2022 1.520 1.600 1.340 1.350 89,682 -0.17(-11.18%)
May 18, 2022 1.810 1.900 1.480 1.520 75,500 -0.29(-16.02%)
May 17, 2022 1.990 1.990 1.810 1.810 32,990 +0.06(+3.43%)
May 16, 2022 1.560 2.050 1.560 1.750 85,890 +0.20(+12.90%)
May 13, 2022 1.230 1.660 1.230 1.550 268,490 +0.42(+37.17%)
May 12, 2022 1.330 1.330 1.130 1.130 156,973 -0.29(-20.42%)
May 11, 2022 1.810 1.810 1.420 1.420 98,041 -0.43(-23.24%)
May 10, 2022 2.260 2.260 1.850 1.850 77,140 -0.40(-17.78%)
May 09, 2022 2.330 2.330 2.250 2.250 152,442 -0.10(-4.26%)
May 06, 2022 2.420 2.450 2.350 2.350 43,147 -0.08(-3.29%)
May 05, 2022 2.340 2.430 2.320 2.430 104,450 +0.03(+1.25%)
May 04, 2022 2.370 2.400 2.370 2.400 38,907 +0.05(+2.13%)
May 03, 2022 2.320 2.440 2.320 2.350 81,040 -0.01(-0.42%)
May 02, 2022 2.460 2.460 2.310 2.360 60,868 -0.12(-4.84%)
Apr 29, 2022 2.590 2.610 2.480 2.480 52,349 -0.12(-4.62%)
Apr 28, 2022 2.590 2.600 2.590 2.600 16,240 +0.00(+0.00%)
Apr 27, 2022 2.600 2.600 2.560 2.600 22,702 -0.01(-0.38%)
Apr 26, 2022 2.560 2.620 2.560 2.610 27,366 +0.01(+0.38%)
Apr 25, 2022 2.600 2.620 2.600 2.600 12,426 -0.01(-0.38%)
Apr 22, 2022 2.500 2.610 2.500 2.610 27,370 +0.01(+0.38%)
Apr 21, 2022 2.610 2.640 2.590 2.600 22,931 -0.02(-0.76%)
Apr 20, 2022 2.640 2.650 2.620 2.620 22,670 -0.03(-1.13%)
Apr 19, 2022 2.680 2.740 2.650 2.650 12,989 +0.00(+0.00%)
Apr 18, 2022 2.610 2.680 2.550 2.650 25,078 +0.07(+2.71%)
Apr 14, 2022 2.580 0 +0.03(+1.18%)
Apr 13, 2022 2.520 2.560 2.500 2.550 10,524 +0.04(+1.59%)
Apr 12, 2022 2.550 2.640 2.510 2.510 11,750 +0.00(+0.00%)
Apr 11, 2022 2.400 2.650 2.400 2.510 30,093 +0.08(+3.29%)
Apr 08, 2022 2.550 2.550 2.430 2.430 8,429 -0.09(-3.57%)
Apr 07, 2022 2.330 2.610 2.320 2.520 99,385 +0.15(+6.33%)
Apr 06, 2022 2.390 2.390 2.320 2.370 11,276 -0.03(-1.25%)
Apr 05, 2022 2.430 2.430 2.310 2.400 10,974 -0.03(-1.23%)
Apr 04, 2022 2.500 2.600 2.400 2.430 84,217 -0.18(-6.90%)
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.