Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: BNXA )

0.7000 -0.0500 (-6.67%)

Streaming Delayed Price Updated: 12:53 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.7700	0.8000	0.7200	0.7500	158,594	-0.07(-8.54%)
Nov 21, 2024	0.8500	0.8500	0.7600	0.8200	48,614	+0.02(+2.50%)
Nov 20, 2024	0.8100	0.8900	0.7800	0.8000	102,993	+0.07(+9.59%)
Nov 19, 2024	1.200	1.200	0.7000	0.7300	367,451	-0.47(-39.17%)
Nov 18, 2024	1.270	1.300	1.160	1.200	75,289	-0.14(-10.45%)
Nov 15, 2024	1.210	1.340	1.140	1.340	225,737	+0.00(+0.00%)
Nov 14, 2024	1.250	1.390	1.130	1.340	382,165	+0.07(+5.51%)
Nov 13, 2024	0.9500	1.350	0.9500	1.270	475,609	+0.36(+39.56%)
Nov 12, 2024	0.7400	0.9400	0.7400	0.9100	250,470	+0.18(+24.66%)
Nov 11, 2024	0.6500	0.7500	0.6100	0.7300	183,904	+0.08(+12.31%)
Nov 08, 2024	0.5200	0.6700	0.5200	0.6500	56,145	+0.13(+25.00%)
Nov 07, 2024	0.5200	0.5500	0.5200	0.5200	18,668	-0.02(-3.70%)
Nov 06, 2024	0.5300	0.5400	0.5200	0.5400	16,998	+0.01(+1.89%)
Nov 05, 2024	0.5500	0.5500	0.5300	0.5300	13,500	+0.01(+1.92%)
Nov 04, 2024	0.5300	0.5300	0.5200	0.5200	7,209	-0.01(-1.89%)
Oct 31, 2024				0.5300	0	-0.03(-5.36%)
Oct 30, 2024	0.5600	0.5600	0.5600	0.5600	6,770	-0.02(-3.45%)
Oct 29, 2024	0.5600	0.5800	0.5600	0.5800	3,900	+0.01(+1.75%)
Oct 28, 2024	0.5600	0.6000	0.5600	0.5700	11,070	+0.04(+7.55%)
Oct 25, 2024	0.5200	0.5500	0.5200	0.5300	5,608	-0.02(-3.64%)
Oct 24, 2024	0.5200	0.5500	0.5200	0.5500	3,175	+0.00(+0.00%)
Oct 23, 2024	0.5500	0.5800	0.5500	0.5500	7,100	+0.02(+3.77%)
Oct 22, 2024	0.5200	0.5300	0.5100	0.5300	11,488	+0.00(+0.00%)
Oct 21, 2024	0.5800	0.5800	0.5300	0.5300	1,301	-0.05(-8.62%)
Oct 18, 2024	0.5800	0.5800	0.5800	0.5800	11,259	+0.00(+0.00%)
Oct 17, 2024	0.4050	0.5800	0.4050	0.5800	56,105	+0.12(+27.47%)
Oct 16, 2024	0.3950	0.4550	0.3950	0.4550	15,399	+0.08(+21.33%)
Oct 15, 2024	0.3300	0.3750	0.3300	0.3750	28,904	+0.04(+11.94%)
Oct 11, 2024				0.3350	0	-0.01(-2.90%)
Oct 10, 2024	0.3450	0.3450	0.3450	0.3450	2,081	+0.00(+0.00%)
Oct 09, 2024	0.3450	0.3450	0.3450	0.3450	4,925	-0.01(-1.43%)
Oct 08, 2024	0.3500	0.3500	0.3400	0.3500	13,308	+0.01(+4.48%)
Oct 07, 2024	0.3350	0.3350	0.3350	0.3350	1,141	+0.02(+6.35%)
Oct 04, 2024	0.3150	0.3150	0.3150	0.3150	505	+0.01(+1.61%)
Oct 03, 2024	0.3400	0.3400	0.3100	0.3100	6,465	-0.03(-8.82%)
Oct 01, 2024				0.3400	201	-0.00(-1.45%)
Sep 30, 2024	0.3450	0.3450	0.3450	0.3450	709	-0.03(-8.00%)
Sep 27, 2024	0.3450	0.3750	0.3450	0.3750	19,038	+0.03(+10.29%)
Sep 26, 2024	0.3300	0.3450	0.3300	0.3400	7,190	-0.01(-2.86%)
Sep 25, 2024	0.3500	0.3500	0.3500	0.3500	3,000	+0.00(+0.00%)
Sep 24, 2024	0.3750	0.3800	0.3500	0.3500	11,000	+0.00(+0.00%)
Sep 20, 2024				0.3500	450	+0.04(+12.90%)
Sep 19, 2024	0.3100	0.3100	0.3100	0.3100	580	-0.04(-11.43%)
Sep 18, 2024	0.3450	0.3500	0.3450	0.3500	2,651	+0.01(+1.45%)
Sep 17, 2024	0.3100	0.3450	0.3100	0.3450	2,088	+0.03(+11.29%)
Sep 16, 2024	0.3750	0.3750	0.3100	0.3100	7,593	-0.03(-8.82%)
Sep 13, 2024	0.3550	0.4000	0.3250	0.3400	32,676	+0.03(+9.68%)
Sep 12, 2024	0.3300	0.3300	0.3050	0.3100	31,653	-0.03(-8.82%)
Sep 11, 2024	0.3350	0.3400	0.3300	0.3400	3,150	-0.01(-2.86%)
Sep 10, 2024	0.3600	0.3600	0.3500	0.3500	9,800	-0.01(-1.41%)
Sep 09, 2024	0.3550	0.3550	0.3500	0.3550	36,350	+0.01(+1.43%)
Sep 06, 2024	0.3300	0.3600	0.3300	0.3500	61,487	-0.05(-12.50%)
Sep 05, 2024	0.3500	0.4000	0.3500	0.4000	23,910	+0.00(+0.00%)
Sep 04, 2024	0.3900	0.4000	0.3700	0.4000	11,524	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: BNXA )

Historical Prices