Skip to main content

Banzai International, Inc. - Class A Common Stock (NQ: BNZI )

0.1470 +0.0057 (+4.03%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.1530 0.1547 0.1410 0.1413 708,557 -0.01(-8.25%)
Jul 18, 2024 0.1593 0.1633 0.1505 0.1540 769,617 -0.01(-3.75%)
Jul 17, 2024 0.1627 0.1649 0.1558 0.1600 479,893 -0.00(-1.72%)
Jul 16, 2024 0.1629 0.1663 0.1556 0.1628 910,623 -0.00(-0.12%)
Jul 15, 2024 0.1649 0.1700 0.1556 0.1630 675,641 -0.00(-1.21%)
Jul 12, 2024 0.1528 0.1680 0.1505 0.1650 1,633,132 +0.01(+7.14%)
Jul 11, 2024 0.1550 0.1550 0.1501 0.1540 822,213 -0.00(-0.71%)
Jul 10, 2024 0.1479 0.1600 0.1461 0.1551 1,015,787 +0.01(+4.80%)
Jul 09, 2024 0.1500 0.1515 0.1460 0.1480 772,310 -0.00(-2.57%)
Jul 08, 2024 0.1560 0.1600 0.1490 0.1519 1,054,952 -0.01(-4.16%)
Jul 05, 2024 0.1581 0.1629 0.1538 0.1585 545,692 -0.00(-2.76%)
Jul 03, 2024 0.1533 0.1663 0.1530 0.1630 580,374 +0.01(+6.26%)
Jul 02, 2024 0.1560 0.1580 0.1460 0.1534 749,902 +0.00(+1.79%)
Jul 01, 2024 0.1699 0.1718 0.1461 0.1507 1,887,870 -0.02(-11.35%)
Jun 28, 2024 0.1660 0.1749 0.1653 0.1700 666,339 -0.01(-2.97%)
Jun 27, 2024 0.1755 0.1790 0.1708 0.1752 1,231,188 +0.00(+0.69%)
Jun 26, 2024 0.1729 0.1880 0.1661 0.1740 2,350,022 +0.00(+1.93%)
Jun 25, 2024 0.1701 0.1789 0.1701 0.1707 703,690 -0.00(-0.99%)
Jun 24, 2024 0.1690 0.1779 0.1673 0.1724 1,025,199 -0.01(-3.69%)
Jun 21, 2024 0.1769 0.1790 0.1675 0.1790 1,056,457 +0.00(+0.00%)
Jun 20, 2024 0.1850 0.1850 0.1708 0.1790 2,694,001 -0.01(-3.24%)
Jun 18, 2024 0.1800 0.1900 0.1750 0.1850 8,265,170 +0.02(+10.05%)
Jun 17, 2024 0.1720 0.1760 0.1681 0.1681 1,366,561 -0.00(-2.27%)
Jun 14, 2024 0.1780 0.1850 0.1705 0.1720 764,266 -0.01(-6.27%)
Jun 13, 2024 0.1809 0.1870 0.1660 0.1835 1,982,298 +0.00(+1.72%)
Jun 12, 2024 0.1900 0.1900 0.1740 0.1804 2,537,306 -0.01(-5.55%)
Jun 11, 2024 0.1925 0.1950 0.1800 0.1910 4,737,685 +0.02(+8.52%)
Jun 10, 2024 0.1755 0.1800 0.1660 0.1760 2,061,934 -0.01(-2.82%)
Jun 07, 2024 0.1700 0.2050 0.1700 0.1811 11,518,746 +0.01(+5.47%)
Jun 06, 2024 0.1980 0.1980 0.1661 0.1717 6,700,277 -0.02(-11.08%)
Jun 05, 2024 0.1970 0.2036 0.1814 0.1931 7,563,129 -0.03(-11.83%)
Jun 04, 2024 0.2200 0.2290 0.1910 0.2190 24,389,964 +0.03(+15.14%)
Jun 03, 2024 0.2000 0.2078 0.1880 0.1902 7,010,196 -0.02(-7.80%)
May 31, 2024 0.2093 0.2250 0.1910 0.2063 14,257,880 +0.01(+4.24%)
May 30, 2024 0.2130 0.2150 0.1920 0.1979 9,745,450 -0.02(-7.09%)
May 29, 2024 0.2065 0.2393 0.1850 0.2130 75,517,368 +0.04(+21.58%)
May 28, 2024 0.1934 0.2198 0.1696 0.1752 19,396,940 -0.02(-8.51%)
May 24, 2024 0.1800 0.2400 0.1650 0.1915 6,167,120 +0.02(+12.98%)
May 23, 2024 0.2220 0.2220 0.1622 0.1695 6,812,351 -0.06(-26.37%)
May 22, 2024 0.2670 0.2895 0.2301 0.2302 2,200,301 -0.03(-11.53%)
May 21, 2024 0.3026 0.3125 0.2601 0.2602 499,039 -0.04(-13.09%)
May 20, 2024 0.3290 0.3290 0.2950 0.2994 125,791 -0.01(-3.17%)
May 17, 2024 0.3340 0.3340 0.3044 0.3092 245,403 -0.01(-2.15%)
May 16, 2024 0.3200 0.3390 0.3110 0.3160 133,036 -0.00(-0.63%)
May 15, 2024 0.3050 0.3250 0.2900 0.3180 306,266 +0.03(+8.53%)
May 14, 2024 0.3100 0.3286 0.2919 0.2930 539,362 -0.02(-6.69%)
May 13, 2024 0.3300 0.3591 0.3000 0.3140 485,918 -0.02(-6.55%)
May 10, 2024 0.3074 0.3591 0.2850 0.3360 394,962 +0.02(+7.97%)
May 09, 2024 0.3170 0.3290 0.3000 0.3112 90,250 +0.01(+3.32%)
May 08, 2024 0.3190 0.3223 0.2900 0.3012 234,234 -0.01(-2.62%)
May 07, 2024 0.3100 0.3299 0.3080 0.3093 65,289 -0.01(-3.70%)
May 06, 2024 0.3400 0.3494 0.3150 0.3212 195,136 -0.02(-5.67%)
May 03, 2024 0.3860 0.3860 0.3312 0.3405 230,659 -0.03(-7.65%)
May 02, 2024 0.3798 0.3799 0.3600 0.3687 363,706 -0.02(-6.18%)
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.