Skip to main content

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

2.060 +0.020 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 4.465 4.490 4.110 4.230 21,566 -0.21(-4.84%)
Aug 29, 2024 4.900 4.900 4.250 4.445 41,522 -0.29(-6.12%)
Aug 28, 2024 6.365 6.390 4.600 4.735 609,410 -0.76(-13.83%)
Aug 27, 2024 6.020 6.285 5.070 5.495 29,208 -0.50(-8.42%)
Aug 26, 2024 6.280 6.410 5.925 6.000 11,505 -0.05(-0.83%)
Aug 23, 2024 6.500 6.850 5.965 6.050 20,974 -0.48(-7.28%)
Aug 22, 2024 6.250 7.200 6.065 6.525 60,862 +0.36(+5.75%)
Aug 21, 2024 5.975 6.450 5.700 6.170 27,132 +0.31(+5.29%)
Aug 20, 2024 5.820 6.200 5.705 5.860 15,169 +0.11(+1.91%)
Aug 19, 2024 6.100 6.100 5.525 5.750 10,070 +0.17(+3.14%)
Aug 16, 2024 5.760 5.935 5.500 5.575 9,671 -0.22(-3.80%)
Aug 15, 2024 5.500 6.050 5.625 5.795 12,507 -0.12(-2.03%)
Aug 14, 2024 6.000 6.050 5.555 5.915 9,563 -0.13(-2.23%)
Aug 13, 2024 5.150 6.600 5.150 6.050 25,877 +0.42(+7.36%)
Aug 12, 2024 5.955 5.955 5.525 5.635 17,646 -0.50(-8.22%)
Aug 09, 2024 6.500 6.610 5.750 6.140 22,982 -0.36(-5.54%)
Aug 08, 2024 6.000 6.700 6.000 6.500 78,746 +0.58(+9.70%)
Aug 07, 2024 5.500 6.285 5.105 5.925 96,446 +0.28(+4.96%)
Aug 06, 2024 5.260 7.100 5.260 5.645 178,301 +0.74(+15.09%)
Aug 05, 2024 5.350 5.350 4.405 4.905 25,673 -0.60(-10.90%)
Aug 02, 2024 6.300 6.330 5.325 5.505 30,129 -0.87(-13.58%)
Aug 01, 2024 6.435 6.750 6.165 6.370 10,826 -0.03(-0.47%)
Jul 31, 2024 7.050 7.050 5.780 6.400 49,022 -0.80(-11.17%)
Jul 30, 2024 7.810 7.900 7.200 7.205 21,248 -0.67(-8.45%)
Jul 29, 2024 8.075 8.395 7.760 7.870 10,346 -0.45(-5.47%)
Jul 26, 2024 7.950 8.900 7.875 8.325 41,966 +0.11(+1.40%)
Jul 25, 2024 8.000 8.590 7.845 8.210 47,853 +0.59(+7.74%)
Jul 24, 2024 7.380 7.745 7.380 7.620 18,370 -0.07(-0.91%)
Jul 23, 2024 7.520 8.000 7.270 7.690 71,446 +0.49(+6.73%)
Jul 22, 2024 7.340 7.540 7.050 7.205 11,957 +0.14(+1.98%)
Jul 19, 2024 7.650 7.735 7.050 7.065 14,171 -0.63(-8.25%)
Jul 18, 2024 7.965 8.165 7.525 7.700 15,392 -0.30(-3.75%)
Jul 17, 2024 8.135 8.245 7.790 8.000 9,597 -0.14(-1.72%)
Jul 16, 2024 8.145 8.315 7.780 8.140 18,212 -0.01(-0.12%)
Jul 15, 2024 8.245 8.500 7.780 8.150 13,512 -0.10(-1.21%)
Jul 12, 2024 7.640 8.400 7.525 8.250 32,662 +0.55(+7.14%)
Jul 11, 2024 7.750 7.750 7.505 7.700 16,444 -0.05(-0.71%)
Jul 10, 2024 7.395 8.000 7.305 7.755 20,315 +0.35(+4.80%)
Jul 09, 2024 7.500 7.575 7.300 7.400 15,446 -0.19(-2.57%)
Jul 08, 2024 7.800 8.000 7.450 7.595 21,099 -0.33(-4.16%)
Jul 05, 2024 7.905 8.145 7.690 7.925 10,913 -0.23(-2.76%)
Jul 03, 2024 7.665 8.315 7.650 8.150 11,607 +0.48(+6.26%)
Jul 02, 2024 7.800 7.900 7.300 7.670 14,998 +0.13(+1.79%)
Jul 01, 2024 8.495 8.590 7.305 7.535 37,757 -0.96(-11.35%)
Jun 28, 2024 8.300 8.745 8.265 8.500 13,326 -0.26(-2.97%)
Jun 27, 2024 8.775 8.950 8.540 8.760 24,623 +0.06(+0.69%)
Jun 26, 2024 8.645 9.400 8.305 8.700 47,000 +0.16(+1.93%)
Jun 25, 2024 8.505 8.945 8.505 8.535 14,073 -0.08(-0.99%)
Jun 24, 2024 8.450 8.895 8.365 8.620 20,503 -0.33(-3.69%)
Jun 21, 2024 8.845 8.950 8.375 8.950 21,129 +0.00(+0.00%)
Jun 20, 2024 9.250 9.250 8.540 8.950 53,880 -0.30(-3.24%)
Jun 18, 2024 9.000 9.500 8.750 9.250 165,303 +0.85(+10.05%)
Jun 17, 2024 8.600 8.800 8.405 8.405 27,331 -0.20(-2.27%)
Jun 14, 2024 8.900 9.250 8.525 8.600 15,285 -0.58(-6.27%)
Jun 13, 2024 9.045 9.350 8.300 9.175 39,645 +0.16(+1.72%)
Jun 12, 2024 9.500 9.500 8.700 9.020 50,746 -0.53(-5.55%)
Jun 11, 2024 9.625 9.750 9.000 9.550 94,753 +0.75(+8.52%)
Jun 10, 2024 8.775 9.000 8.300 8.800 41,238 -0.25(-2.82%)
Jun 07, 2024 8.500 10.25 8.500 9.055 230,374 +0.47(+5.47%)
Jun 06, 2024 9.900 9.900 8.305 8.585 134,005 -1.07(-11.08%)
Jun 05, 2024 9.850 10.18 9.070 9.655 151,262 -1.29(-11.83%)
Jun 04, 2024 11.00 11.45 9.550 10.95 487,799 +1.44(+15.14%)
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.