BNZI(BNZI)
BNZI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $1.78 | $1.94 | $1.76 | $1.91 | 231,419 |
| 8/5/2026 | $1.86 | $1.92 | $1.77 | $1.77 | 85,707 |
| 8/4/2026 | $1.91 | $1.98 | $1.81 | $1.90 | 107,827 |
| 8/3/2026 | $1.86 | $2.00 | $1.82 | $1.94 | 90,777 |
| 7/31/2026 | $1.82 | $1.89 | $1.76 | $1.85 | 72,881 |
| 7/30/2026 | $1.77 | $1.85 | $1.71 | $1.82 | 140,692 |
| 7/29/2026 | $1.93 | $1.95 | $1.75 | $1.75 | 156,823 |
| 7/28/2026 | $2.10 | $2.13 | $1.90 | $1.91 | 223,235 |
| 7/27/2026 | $2.14 | $2.28 | $2.09 | $2.12 | 68,733 |
| 7/24/2026 | $2.19 | $2.28 | $2.14 | $2.20 | 68,444 |
| 7/23/2026 | $2.11 | $2.29 | $2.11 | $2.23 | 67,509 |
| 7/22/2026 | $2.01 | $2.20 | $2.01 | $2.14 | 116,943 |
| 7/21/2026 | $2.12 | $2.21 | $2.00 | $2.02 | 221,346 |
| 7/20/2026 | $2.31 | $2.37 | $2.08 | $2.17 | 288,740 |
| 7/17/2026 | $2.33 | $2.58 | $2.31 | $2.42 | 81,729 |
| 7/16/2026 | $2.67 | $2.71 | $2.40 | $2.41 | 177,091 |
| 7/15/2026 | $2.70 | $2.80 | $2.61 | $2.69 | 114,167 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
