Skip to main content

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

0.1760 -0.0090 (-4.86%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.3700 0.3951 0.3500 0.3930 208,952 -0.01(-1.26%)
Apr 30, 2024 0.3778 0.3980 0.3550 0.3980 110,030 +0.01(+2.95%)
Apr 29, 2024 0.3600 0.4100 0.3312 0.3866 327,429 +0.03(+8.23%)
Apr 26, 2024 0.3500 0.3595 0.3300 0.3572 259,772 +0.01(+2.06%)
Apr 25, 2024 0.3200 0.3600 0.3202 0.3500 186,179 +0.02(+6.16%)
Apr 24, 2024 0.3400 0.3500 0.3133 0.3297 157,066 -0.02(-4.99%)
Apr 23, 2024 0.3417 0.3500 0.3060 0.3470 988,966 -0.02(-4.93%)
Apr 22, 2024 0.3740 0.3988 0.3600 0.3650 258,942 -0.00(-0.16%)
Apr 19, 2024 0.3651 0.3989 0.3511 0.3656 93,300 -0.00(-1.19%)
Apr 18, 2024 0.3880 0.4000 0.3641 0.3700 172,425 -0.02(-4.88%)
Apr 17, 2024 0.3900 0.4000 0.3700 0.3890 131,823 +0.01(+3.32%)
Apr 16, 2024 0.3990 0.3999 0.3601 0.3765 162,698 -0.02(-4.68%)
Apr 15, 2024 0.4400 0.4397 0.3800 0.3950 164,310 -0.04(-9.67%)
Apr 12, 2024 0.4700 0.4800 0.4212 0.4373 386,197 -0.03(-6.58%)
Apr 11, 2024 0.4849 0.4900 0.4621 0.4681 87,449 -0.03(-6.36%)
Apr 10, 2024 0.5000 0.5090 0.4808 0.4999 118,429 -0.01(-1.79%)
Apr 09, 2024 0.5290 0.5290 0.5000 0.5090 87,445 -0.00(-0.25%)
Apr 08, 2024 0.5250 0.5459 0.4901 0.5103 159,034 +0.00(+0.08%)
Apr 05, 2024 0.5199 0.5199 0.4700 0.5099 95,756 +0.00(+0.18%)
Apr 04, 2024 0.4800 0.5500 0.4774 0.5090 230,182 +0.03(+6.62%)
Apr 03, 2024 0.4899 0.4950 0.4650 0.4774 129,381 -0.03(-5.47%)
Apr 02, 2024 0.5370 0.5458 0.4593 0.5050 484,762 -0.03(-6.31%)
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.