Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.1630 -0.0020 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.