Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BNOX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.20 | 0.02 | 1.69% | 1.27 | 1.27 | 1.07 | 445,478 |
| May 21 2024 | 1.18 | 0.26 | 28.72% | 0.9298 | 1.20 | 0.9026 | 791,301 |
| May 20 2024 | 0.916698 | 0.0143 | 1.58% | 0.93 | 0.935 | 0.9025 | 11,741 |
| May 17 2024 | 0.9024 | -0.02045 | -2.22% | 0.90 | 0.9301 | 0.90 | 32,435 |
| May 16 2024 | 0.92285 | 0.0028 | 0.30% | 0.9075 | 0.932 | 0.9075 | 7,688 |
| May 15 2024 | 0.92005 | -0.01005 | -1.08% | 0.925 | 0.948999 | 0.8978 | 38,878 |
| May 14 2024 | 0.9301 | 0.0082 | 0.89% | 0.915 | 0.9688 | 0.9036 | 80,546 |
| May 13 2024 | 0.9219 | -0.0292 | -3.07% | 0.93 | 0.9682 | 0.91 | 30,029 |
| May 10 2024 | 0.9511 | -0.0123 | -1.28% | 0.9499 | 0.978 | 0.9352 | 13,909 |
| May 09 2024 | 0.9634 | 0.0021 | 0.22% | 1.00 | 1.00 | 0.9305 | 17,952 |
| May 08 2024 | 0.9613 | 0.0013 | 0.14% | 0.96095 | 0.9613 | 0.9364 | 16,736 |
| May 07 2024 | 0.96 | -0.0278 | -2.81% | 1.01 | 1.01 | 0.96 | 27,517 |
| May 06 2024 | 0.9878 | 0.0278 | 2.90% | 0.97 | 1.015 | 0.9558 | 33,360 |
| May 03 2024 | 0.96 | 0.0305 | 3.28% | 0.9325 | 0.97 | 0.9295 | 23,310 |
| May 02 2024 | 0.9295 | 0.0187 | 2.05% | 0.91 | 0.94 | 0.91 | 12,075 |
| May 01 2024 | 0.9108 | -0.0392 | -4.13% | 0.9373 | 0.979999 | 0.84 | 61,154 |
| Apr 30 2024 | 0.95 | -0.06 | -5.94% | 0.99 | 1.02 | 0.937 | 64,040 |
| Apr 29 2024 | 1.01 | 0.01 | 1.00% | 1.04 | 1.04 | 0.98 | 25,919 |
| Apr 26 2024 | 1.00 | 0.0337 | 3.49% | 0.99 | 1.00 | 0.9336 | 44,238 |
| Apr 25 2024 | 0.9663 | 0.0194 | 2.05% | 0.94 | 1.00 | 0.9175 | 73,492 |
| Apr 24 2024 | 0.9469 | 0.0237 | 2.57% | 0.9201 | 0.953699 | 0.91 | 25,115 |
| Apr 23 2024 | 0.9232 | -0.0367 | -3.82% | 0.95 | 0.97 | 0.9201 | 43,277 |
| Apr 22 2024 | 0.9599 | -0.0195 | -1.99% | 0.9687 | 0.9698 | 0.95 | 24,635 |
| Apr 19 2024 | 0.9794 | -0.0006 | -0.06% | 0.99 | 0.99 | 0.96 | 14,415 |
| Apr 18 2024 | 0.979999 | 0.0209 | 2.18% | 0.96 | 0.999 | 0.9591 | 17,830 |
| Apr 17 2024 | 0.9591 | -0.0035 | -0.36% | 0.94 | 0.9988 | 0.9324 | 29,023 |
| Apr 16 2024 | 0.9626 | -0.0164 | -1.68% | 0.979 | 1.00 | 0.9302 | 28,072 |
| Apr 15 2024 | 0.979 | -0.016 | -1.61% | 0.99 | 1.02 | 0.93 | 72,810 |
| Apr 12 2024 | 0.995 | -0.005 | -0.50% | 1.04 | 1.0499 | 0.99 | 55,307 |
| Apr 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.0299 | 1.00 | 23,190 |
| Apr 10 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.03 | 1.00 | 16,748 |
| Apr 09 2024 | 1.02 | -0.01 | -0.51% | 1.05 | 1.05 | 1.01 | 40,507 |
| Apr 08 2024 | 1.0252 | 0.02 | 1.50% | 1.04 | 1.04 | 1.00 | 26,180 |
| Apr 05 2024 | 1.01 | 0.02 | 1.53% | 1.02 | 1.05 | 0.9906 | 52,261 |
| Apr 04 2024 | 0.9948 | -0.0052 | -0.52% | 1.00 | 1.01 | 0.98 | 21,363 |
| Apr 03 2024 | 1.00 | 0.0096 | 0.97% | 0.99 | 1.028 | 0.9062 | 73,646 |
| Apr 02 2024 | 0.9904 | -0.0096 | -0.96% | 0.9901 | 1.0325 | 0.99 | 28,444 |
| Apr 01 2024 | 1.00 | -0.03 | -2.91% | 0.9991 | 1.0488 | 0.9991 | 16,313 |
| Mar 28 2024 | 1.03 | 0.00 | 0.00% | 0.9991 | 1.05 | 0.9901 | 52,502 |
| Mar 27 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.06 | 0.9813 | 61,946 |
| Mar 26 2024 | 1.05 | 0.12 | 12.89% | 0.96 | 1.10 | 0.96 | 238,303 |
| Mar 25 2024 | 0.9301 | -0.0299 | -3.11% | 0.953 | 1.00 | 0.9301 | 107,346 |
| Mar 22 2024 | 0.96 | -0.04 | -4.00% | 1.00 | 1.02 | 0.89 | 268,276 |
| Mar 21 2024 | 1.00 | -0.0414 | -3.98% | 1.07 | 1.11 | 0.98 | 2,065,182 |
| Mar 20 2024 | 1.0414 | 0.00 | 0.13% | 1.01 | 1.06 | 1.01 | 33,890 |
| Mar 19 2024 | 1.04 | -0.01 | -0.95% | 1.00 | 1.08 | 1.00 | 58,287 |
| Mar 18 2024 | 1.05 | 0.02 | 1.94% | 1.00 | 1.25 | 1.00 | 119,931 |
| Mar 15 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.0471 | 1.01 | 52,479 |
| Mar 14 2024 | 1.03 | -0.07 | -6.36% | 1.06 | 1.11 | 0.9961 | 87,783 |
| Mar 13 2024 | 1.10 | 0.04 | 3.77% | 1.11 | 1.115 | 1.06 | 36,227 |
| Mar 12 2024 | 1.06 | -0.07 | -6.19% | 1.13 | 1.16 | 1.06 | 105,686 |
| Mar 11 2024 | 1.13 | -0.09 | -7.38% | 1.20 | 1.23 | 1.13 | 62,412 |
| Mar 08 2024 | 1.22 | 0.05 | 4.27% | 1.21 | 1.22 | 1.18 | 70,982 |
| Mar 07 2024 | 1.17 | 0.02 | 1.74% | 1.16 | 1.2054 | 1.131 | 59,235 |
| Mar 06 2024 | 1.15 | -0.02 | -1.71% | 1.10 | 1.1733 | 1.10 | 43,840 |
| Mar 05 2024 | 1.17 | -0.04 | -2.90% | 1.18 | 1.2013 | 1.10 | 121,670 |
| Mar 04 2024 | 1.205 | 0.02 | 1.26% | 1.21 | 1.22 | 1.1201 | 50,142 |
| Mar 01 2024 | 1.19 | -0.05 | -4.03% | 1.24 | 1.25 | 1.19 | 61,882 |
| Feb 29 2024 | 1.24 | -0.01 | -0.40% | 1.25 | 1.30 | 1.21 | 108,484 |
| Feb 28 2024 | 1.245 | 0.06 | 4.62% | 1.31 | 1.31 | 1.2204 | 176,376 |
| Feb 27 2024 | 1.19 | 0.08 | 7.21% | 1.12 | 1.2179 | 1.12 | 117,339 |
| Feb 26 2024 | 1.11 | -0.03 | -2.63% | 1.14 | 1.15 | 1.09 | 46,947 |
| Feb 23 2024 | 1.14 | -0.01 | -0.87% | 1.12 | 1.14 | 1.11 | 35,586 |
