Skip to main content

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

0.1712 -0.0590 (-25.63%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.6110 0.6110 0.5200 0.5390 754,343 -0.07(-11.78%)
Mar 28, 2024 0.6290 0.6410 0.5921 0.6110 206,286 +0.00(+0.16%)
Mar 27, 2024 0.6145 0.6400 0.5800 0.6100 114,215 -0.01(-1.61%)
Mar 26, 2024 0.5687 0.6500 0.5680 0.6200 291,750 +0.04(+6.35%)
Mar 25, 2024 0.5972 0.6030 0.5624 0.5830 585,117 -0.05(-7.46%)
Mar 22, 2024 0.6757 0.6900 0.6129 0.6300 380,444 -0.04(-5.83%)
Mar 21, 2024 0.7400 0.7500 0.6170 0.6690 1,091,947 +0.01(+1.75%)
Mar 20, 2024 0.6100 0.6792 0.5971 0.6575 1,388,500 +0.04(+6.67%)
Mar 19, 2024 0.6175 0.6250 0.5911 0.6164 593,825 -0.01(-1.22%)
Mar 18, 2024 0.6513 0.6600 0.5901 0.6240 519,212 -0.04(-5.71%)
Mar 15, 2024 0.6801 0.7200 0.6230 0.6618 702,502 -0.04(-5.32%)
Mar 14, 2024 0.6700 0.7499 0.6558 0.6990 920,170 +0.01(+1.30%)
Mar 13, 2024 0.6700 0.7600 0.6055 0.6900 981,779 +0.00(+0.00%)
Mar 12, 2024 0.7170 0.7998 0.6800 0.6900 1,015,836 -0.01(-0.86%)
Mar 11, 2024 0.7400 0.7500 0.6515 0.6960 1,250,681 -0.05(-6.07%)
Mar 08, 2024 0.7207 0.8000 0.7207 0.7410 1,266,097 -0.00(-0.54%)
Mar 07, 2024 0.8100 0.8300 0.7001 0.7450 775,754 -0.04(-5.58%)
Mar 06, 2024 0.8700 0.9500 0.7600 0.7890 1,637,998 -0.02(-2.71%)
Mar 05, 2024 0.7200 0.8500 0.7125 0.8110 437,088 +0.11(+15.86%)
Mar 04, 2024 0.7268 0.7400 0.7000 0.7000 109,819 -0.01(-1.55%)
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.