Bannix Acquisition Corp. - BNIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 14, 2025	7	3.01	3.01	7	2.5	66,194
July 11, 2025	9	9	9	9.2	5	10,643
July 10, 2025	12	12	12	12	12	6
July 09, 2025	12	12	12	12	12	25
July 08, 2025	12	12	12	12	12	25
July 07, 2025	12	12	12	12	12	25
July 03, 2025	12	12	12	12	12	0
July 02, 2025	12	12	12	12	12	245
July 01, 2025	15	15	15	15	15	0
June 30, 2025	15	15	15	15	15	0
June 27, 2025	15	15	15	15	15	75
June 26, 2025	15	15	15	15	15	0
June 25, 2025	15	15	15	15	15	576
June 24, 2025	13	13	13	13	13	0
June 23, 2025	13	13	13	13	13	173
June 20, 2025	13.8	13.8	13.8	13.8	13.8	244
June 18, 2025	13.8	13.8	13.8	13.8	13.8	331
June 17, 2025	11.8	11.8	11.8	11.8	11.8	0
June 16, 2025	11.5	11.8	11.8	18.41	11.5	1,499
June 13, 2025	11.5	11.5	11.5	11.5	11.5	420
June 12, 2025	11.7	11.49	11.49	11.7	11.23	2,927
June 11, 2025	11.35	11.35	11.35	11.35	11.35	0
June 10, 2025	11.35	11.35	11.35	11.35	11.35	0
June 09, 2025	11.35	11.35	11.35	11.35	11.35	0
June 06, 2025	11.49	11.35	11.35	11.49	11.35	300
June 05, 2025	11.35	11.35	11.35	11.35	11.35	0
June 04, 2025	11.35	11.35	11.35	11.35	11.35	0
June 03, 2025	11.35	11.35	11.35	11.35	11.35	0
June 02, 2025	11.35	11.35	11.35	11.35	11.35	0
May 30, 2025	11.35	11.35	11.35	11.35	11.35	0
May 29, 2025	11.35	11.35	11.35	11.35	11.35	0
May 28, 2025	11.35	11.35	11.35	11.35	11.35	0
May 27, 2025	11.35	11.35	11.35	11.35	11.35	300
May 26, 2025	11.49	11.35	11.35	11.49	11.35	300
May 23, 2025	11.35	11.35	11.35	11.35	11.35	0
May 22, 2025	11.35	11.35	11.35	11.35	11.35	0
May 21, 2025	11.35	11.35	11.35	11.35	11.35	0
May 20, 2025	11.49	11.35	11.35	11.49	11.35	300
May 19, 2025	11.35	11.35	11.35	11.35	11.35	2
May 16, 2025	11.35	11.35	11.35	11.35	11.35	1,982
May 15, 2025	11.35	11.35	11.35	11.35	11.35	9,116
May 14, 2025	11.56	11.56	11.56	11.56	11.56	100
May 13, 2025	11.56	11.56	11.56	11.56	11.56	100
May 12, 2025	11.4	11.4	11.4	11.4	11.4	100
May 09, 2025	11.15	11.15	11.15	11.15	11.15	245
May 08, 2025	11.15	11.15	11.15	11.15	11.15	0
May 07, 2025	11.15	11.15	11.15	11.15	11.15	0
May 06, 2025	11.15	11.15	11.15	11.15	11.15	0
May 05, 2025	11.15	11.15	11.15	11.15	11.15	0
May 02, 2025	11.15	11.15	11.15	11.15	11.15	0
May 01, 2025	11.15	11.15	11.15	11.15	11.15	0
April 30, 2025	11.15	11.15	11.15	11.15	11.15	0
April 29, 2025	11.15	11.15	11.15	11.15	11.15	0
April 28, 2025	11.15	11.15	11.15	11.15	11.15	0
April 25, 2025	11.15	11.15	11.15	11.15	11.15	0
April 24, 2025	11.15	11.15	11.15	11.15	11.15	1,065
April 23, 2025	11.95	11.95	11.95	11.95	11.95	0
April 22, 2025	11.95	11.95	11.95	11.95	11.95	0
April 21, 2025	11.95	11.95	11.95	11.95	11.95	0
April 17, 2025	11.95	11.95	11.95	11.95	11.95	0

Bannix Acquisition Corp. (BNIX) NASDAQ