Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: BNXT )

0.3800 -0.0100 (-2.56%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 0.3900 0.3900 0 +0.01(+2.63%)
May 17, 2024 0.3800 0 -0.02(-5.00%)
May 16, 2024 0.4200 0.4200 0.4000 0.4000 11,000 -0.02(-4.76%)
May 14, 2024 0.4200 0.4200 0 +0.02(+5.00%)
May 13, 2024 0.4000 0.4000 0.4000 0.4000 600 -0.02(-5.88%)
May 10, 2024 0.4100 0.4250 0.4100 0.4250 10,400 +0.02(+6.25%)
May 09, 2024 0.4000 0.4000 0.4000 0.4000 8,000 +0.02(+5.26%)
May 08, 2024 0.4000 0.4000 0.3800 0.3800 18,950 -0.04(-10.59%)
May 06, 2024 0.4250 0.4250 0 +0.07(+18.06%)
May 02, 2024 0.3600 0.3600 0 +0.03(+9.09%)
May 01, 2024 0.3500 0.3500 0.3300 0.3300 2,500 -0.07(-17.50%)
Apr 26, 2024 0.4000 0 +0.04(+11.11%)
Apr 23, 2024 0.3600 0.3600 0 +0.00(+0.00%)
Apr 22, 2024 0.3650 0.3650 0.3600 0.3600 6,000 -0.04(-8.86%)
Apr 19, 2024 0.3750 0.3950 0.3750 0.3950 6,500 -0.07(-15.05%)
Apr 16, 2024 0.4650 0.4650 0 +0.09(+22.37%)
Apr 12, 2024 0.3800 0 -0.07(-15.56%)
Apr 10, 2024 0.4500 0.4500 0 +0.00(+0.00%)
Apr 05, 2024 0.4500 0 +0.00(+0.00%)
Apr 04, 2024 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Apr 03, 2024 0.4600 0.4600 0.4500 0.4500 10,500 +0.03(+7.14%)
Apr 02, 2024 0.3900 0.4500 0.3500 0.4200 23,000 -0.08(-16.00%)
Apr 01, 2024 0.4600 0.5000 0.4600 0.5000 6,500 +0.03(+6.38%)
Mar 28, 2024 0.4700 0 -0.03(-6.00%)
Mar 27, 2024 0.5200 0.5200 0.5000 0.5000 35,150 +0.04(+8.70%)
Mar 26, 2024 0.5300 0.5300 0.4600 0.4600 19,450 -0.02(-4.17%)
Mar 21, 2024 0.4800 200 -0.01(-1.03%)
Mar 20, 2024 0.5400 0.5400 0.4850 0.4850 11,100 -0.06(-10.19%)
Mar 19, 2024 0.5500 0.5600 0.5400 0.5400 9,500 -0.04(-6.90%)
Mar 15, 2024 0.5800 0 +0.01(+1.75%)
Mar 14, 2024 0.5700 0.6100 0.5500 0.5700 46,805 -0.05(-8.06%)
Mar 13, 2024 0.6200 0.6200 0.6200 0.6200 20,000 +0.03(+5.08%)
Mar 12, 2024 0.6000 0.6100 0.5900 0.5900 29,500 -0.03(-4.84%)
Mar 08, 2024 0.6200 0 +0.02(+3.33%)
Mar 07, 2024 0.6000 0.6000 0.6000 0.6000 20,500 +0.00(+0.00%)
Mar 06, 2024 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
Mar 04, 2024 0.6000 0.6000 0 +0.00(+0.00%)
Mar 01, 2024 0.6300 0.6300 0.6000 0.6000 46,500 -0.02(-3.23%)
Feb 29, 2024 0.6300 0.6300 0.6000 0.6200 23,000 +0.02(+3.33%)
Feb 28, 2024 0.6000 0.6000 0.6000 0.6000 15,000 -0.01(-1.64%)
Feb 27, 2024 0.6400 0.6700 0.6100 0.6100 34,000 -0.04(-6.15%)
Feb 26, 2024 0.6200 0.6500 0.6200 0.6500 54,500 +0.02(+3.17%)
Feb 23, 2024 0.6200 0.6300 0.6000 0.6300 49,550 +0.03(+5.00%)
Feb 22, 2024 0.6000 0.6000 0.6000 0.6000 41,500 +0.00(+0.00%)
Feb 21, 2024 0.6000 0.6000 0.6000 0.6000 18,100 +0.00(+0.00%)
Feb 20, 2024 0.6000 0.6000 0.6000 0.6000 18,806 +0.00(+0.00%)
Feb 16, 2024 0.6000 0 -0.02(-3.23%)
Feb 15, 2024 0.6300 0.6400 0.6100 0.6200 72,663 +0.02(+3.33%)
Feb 14, 2024 0.6300 0.6300 0.6000 0.6000 40,023 -0.03(-4.76%)
Feb 13, 2024 0.6500 0.6800 0.6300 0.6300 17,500 -0.02(-3.08%)
Feb 12, 2024 0.6600 0.6900 0.6500 0.6500 17,500 -0.01(-1.52%)
Feb 09, 2024 0.6700 0.7000 0.6600 0.6600 11,500 -0.03(-4.35%)
Feb 08, 2024 0.6500 0.6900 0.6400 0.6900 26,329 +0.04(+6.15%)
Feb 07, 2024 0.6200 0.6900 0.6200 0.6500 173,500 +0.05(+8.33%)
Feb 06, 2024 0.6300 0.6300 0.6000 0.6000 41,800 +0.02(+3.45%)
Feb 05, 2024 0.5900 0.6100 0.5800 0.5800 15,238 -0.03(-4.92%)
Feb 02, 2024 0.6400 0.6400 0.5900 0.6100 25,422 +0.00(+0.00%)
Feb 01, 2024 0.6000 0.6500 0.6000 0.6100 84,200 +0.00(+0.00%)
Jan 31, 2024 0.6100 0.6100 0.6100 0.6100 51,094 -0.04(-6.15%)
Jan 30, 2024 0.6000 0.6500 0.6000 0.6500 24,500 -0.02(-2.99%)
Jan 25, 2024 0.6700 0 +0.02(+3.08%)
Jan 23, 2024 0.6500 0.6500 0 -0.04(-5.80%)
Jan 22, 2024 0.6900 0.6900 0.6900 0.6900 500 -0.02(-2.82%)
Jan 19, 2024 0.7100 0.7300 0.7100 0.7100 32,500 +0.00(+0.00%)
Jan 18, 2024 0.6900 0.7100 0.6900 0.7100 125,050 +0.01(+1.43%)
Jan 17, 2024 0.7000 0.7000 0.6700 0.7000 101,500 +0.00(+0.00%)
Jan 16, 2024 0.7000 0.7200 0.6800 0.7000 49,110 +0.00(+0.00%)
Jan 15, 2024 0.7000 0.7000 0.7000 0.7000 12,380 +0.02(+2.94%)
Jan 12, 2024 0.7000 0.7000 0.6800 0.6800 69,400 +0.03(+4.62%)
Jan 11, 2024 0.6800 0.7000 0.6500 0.6500 20,500 -0.05(-7.14%)
Jan 09, 2024 0.7000 0.7000 0 -0.05(-6.67%)
Jan 08, 2024 0.6600 0.7500 0.6600 0.7500 235,314 +0.11(+17.19%)
Jan 05, 2024 0.5900 0.6600 0.5900 0.6400 100,338 +0.10(+18.52%)
Jan 04, 2024 0.5500 0.5900 0.5400 0.5400 96,468 -0.01(-1.82%)
Jan 03, 2024 0.5500 0.5500 0.5500 0.5500 8,335 +0.00(+0.00%)
Jan 02, 2024 0.4950 0.5500 0.4800 0.5500 28,800 +0.07(+13.40%)
Dec 29, 2023 0.4850 0 +0.00(+0.00%)
Dec 28, 2023 0.5100 0.5100 0.4850 0.4850 13,100 -0.05(-8.49%)
Dec 27, 2023 0.5300 0.5300 0.4700 0.5300 282,387 -0.02(-3.64%)
Dec 22, 2023 0.5500 0 +0.05(+10.00%)
Dec 21, 2023 0.4900 0.5000 0.4900 0.5000 125,500 +0.01(+2.04%)
Dec 20, 2023 0.4900 0.5000 0.4900 0.4900 35,200 +0.03(+6.52%)
Dec 19, 2023 0.4800 0.4800 0.4600 0.4600 33,000 -0.02(-4.17%)
Dec 18, 2023 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.00%)
Dec 15, 2023 0.4900 0.5000 0.4900 0.5000 76,600 +0.00(+0.00%)
Dec 14, 2023 0.4850 0.5000 0.4850 0.5000 35,600 +0.01(+2.04%)
Dec 13, 2023 0.4800 0.4900 0.4500 0.4900 59,530 +0.03(+6.52%)
Dec 12, 2023 0.4600 0.4600 0.4600 0.4600 13,500 -0.03(-7.07%)
Dec 11, 2023 0.4800 0.5000 0.4800 0.4950 52,000 +0.01(+1.02%)
Dec 08, 2023 0.5000 0.5000 0.4900 0.4900 83,500 -0.01(-2.00%)
Dec 07, 2023 0.5000 0.6000 0.4600 0.5000 166,800 -0.02(-3.85%)
Dec 06, 2023 0.5300 0.5400 0.5100 0.5200 31,035 -0.02(-3.70%)
Dec 05, 2023 0.4850 0.6000 0.4600 0.5400 222,220 +0.06(+12.50%)
Dec 04, 2023 0.5100 0.5100 0.4800 0.4800 90,720 -0.04(-7.69%)
Dec 01, 2023 0.4800 0.5200 0.4800 0.5200 23,500 +0.05(+9.47%)
Nov 30, 2023 0.5100 0.5100 0.4750 0.4750 78,800 -0.04(-6.86%)
Nov 29, 2023 0.5200 0.5200 0.5100 0.5100 25,500 +0.00(+0.00%)
Nov 28, 2023 0.5100 0.5200 0.5100 0.5100 48,000 -0.01(-1.92%)
Nov 27, 2023 0.5200 0.5200 0.5200 0.5200 9,600 +0.00(+0.00%)
Nov 24, 2023 0.5400 0.5500 0.5200 0.5200 69,365 -0.01(-1.89%)
Nov 23, 2023 0.5400 0.5400 0.5100 0.5300 38,100 -0.01(-1.85%)
Nov 22, 2023 0.5300 0.5400 0.5200 0.5400 117,133 +0.02(+3.85%)
Nov 21, 2023 0.5000 0.5500 0.5000 0.5200 168,803 +0.02(+4.00%)
Nov 20, 2023 0.4700 0.5000 0.4400 0.5000 44,595 +0.09(+20.48%)
Nov 17, 2023 0.4250 0.4300 0.4050 0.4150 189,507 -0.02(-3.49%)
Nov 16, 2023 0.4150 0.4300 0.4100 0.4300 37,000 +0.01(+2.38%)
Nov 15, 2023 0.4150 0.4200 0.4150 0.4200 25,500 +0.04(+10.53%)
Nov 14, 2023 0.3800 0.3800 0.3800 0.3800 19,369 -0.02(-5.00%)
Nov 13, 2023 0.3400 0.4000 0.3100 0.4000 53,500 +0.08(+25.00%)
Nov 10, 2023 0.3250 0.3250 0.3200 0.3200 7,500 -0.03(-8.57%)
Nov 09, 2023 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+2.94%)
Nov 08, 2023 0.3500 0.3500 0.3400 0.3400 4,000 +0.01(+3.03%)
Nov 07, 2023 0.3300 0.3300 0.3300 0.3300 2,000 -0.02(-7.04%)
Nov 03, 2023 0.3550 0 +0.01(+4.41%)
Nov 02, 2023 0.3400 0.3900 0.3300 0.3400 83,375 -0.02(-5.56%)
Nov 01, 2023 0.2550 0.3600 0.2550 0.3600 284,500 +0.09(+35.85%)
Oct 31, 2023 0.2800 0.2800 0.2500 0.2650 65,500 -0.01(-1.85%)
Oct 30, 2023 0.2600 0.2700 0.2600 0.2700 50,200 +0.02(+8.00%)
Oct 27, 2023 0.2550 0.2550 0.2500 0.2500 24,600 -0.01(-1.96%)
Oct 26, 2023 0.2600 0.2650 0.2550 0.2550 27,000 -0.02(-5.56%)
Oct 24, 2023 0.2700 0.2700 0 +0.00(+0.00%)
Oct 23, 2023 0.2800 0.2800 0.2700 0.2700 203,000 +0.02(+5.88%)
Oct 20, 2023 0.2700 0.2700 0.2550 0.2550 82,000 -0.02(-5.56%)
Oct 19, 2023 0.2900 0.3000 0.2650 0.2700 120,500 -0.02(-6.90%)
Oct 18, 2023 0.2500 0.3000 0.2500 0.2900 97,673 +0.02(+7.41%)
Oct 17, 2023 0.2900 0.2900 0.2700 0.2700 7,000 +0.02(+8.00%)
Oct 16, 2023 0.2900 0.2900 0.2500 0.2500 4,000 -0.05(-16.67%)
Oct 13, 2023 0.2900 0.3000 0.2900 0.3000 26,000 +0.00(+0.00%)
Oct 11, 2023 0.3000 0.3000 100 -0.01(-3.23%)
Oct 10, 2023 0.3100 0.3100 0.3100 0.3100 9,800 +0.00(+0.00%)
Oct 06, 2023 0.3100 0 +0.00(+0.00%)
Oct 04, 2023 0.3100 0.3100 0 -0.01(-3.13%)
Oct 03, 2023 0.3100 0.3300 0.3100 0.3200 51,500 +0.01(+1.59%)
Oct 02, 2023 0.3150 0.3150 0.3150 0.3150 1,000 -0.01(-1.56%)
Sep 29, 2023 0.3300 0.3300 0.3200 0.3200 88,000 -0.02(-4.48%)
Sep 28, 2023 0.3250 0.3350 0.3250 0.3350 26,096 -0.01(-1.47%)
Sep 27, 2023 0.3250 0.3400 0.3250 0.3400 12,500 +0.03(+7.94%)
Sep 26, 2023 0.3150 0.3150 0.3150 0.3150 2,600 -0.04(-12.50%)
Sep 25, 2023 0.3600 0.3600 0.3600 0.3600 5,000 -0.04(-10.00%)
Sep 22, 2023 0.4000 0.4000 0.4000 0.4000 540 +0.05(+14.29%)
Sep 21, 2023 0.3500 0.3500 0.3100 0.3500 12,000 -0.01(-2.78%)
Sep 20, 2023 0.3400 0.3600 0.3400 0.3600 6,971 +0.02(+5.88%)
Sep 19, 2023 0.3300 0.3400 0.3300 0.3400 33,334 +0.01(+3.03%)
Sep 18, 2023 0.3300 0.3300 0.3300 0.3300 18,500 -0.01(-1.49%)
Sep 15, 2023 0.3350 0.3350 0.3350 0.3350 14,000 +0.01(+1.52%)
Sep 14, 2023 0.3300 0.3350 0.3300 0.3300 14,500 +0.00(+0.00%)
Sep 13, 2023 0.3350 0.3350 0.3300 0.3300 6,500 -0.01(-2.94%)
Sep 12, 2023 0.3350 0.3400 0.3350 0.3400 5,500 -0.06(-15.00%)
Sep 11, 2023 0.4000 0.4000 0.4000 0.4000 7,672 +0.05(+14.29%)
Sep 08, 2023 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Sep 07, 2023 0.3500 0.3900 0.3500 0.3500 5,000 -0.04(-10.26%)
Sep 06, 2023 0.3500 0.3900 0.3500 0.3900 40,000 +0.06(+18.18%)
Sep 05, 2023 0.3500 0.3500 0.3300 0.3300 3,500 -0.02(-5.71%)
Sep 01, 2023 0.3500 0 +0.00(+0.00%)
Aug 31, 2023 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Aug 30, 2023 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Aug 29, 2023 0.3550 0.3550 0.3500 0.3500 18,945 -0.03(-7.89%)
Aug 28, 2023 0.3900 0.3900 0.3800 0.3800 32,000 -0.07(-15.56%)
Aug 24, 2023 0.4500 0.4500 300 +0.10(+28.57%)
Aug 21, 2023 0.3500 0.3500 0 +0.00(+0.00%)
Aug 18, 2023 0.3600 0.3600 0.3500 0.3500 8,650 -0.01(-2.78%)
Aug 17, 2023 0.3500 0.4550 0.3500 0.3600 34,664 +0.01(+2.86%)
Aug 16, 2023 0.3500 0.3500 0.3500 0.3500 7,500 -0.03(-7.89%)
Aug 15, 2023 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Aug 14, 2023 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
Aug 11, 2023 0.4200 0.4200 0.3900 0.3900 37,621 +0.00(+0.00%)
Aug 10, 2023 0.4000 0.4000 0.3500 0.3900 14,500 +0.01(+2.63%)
Aug 09, 2023 0.3800 0.3800 0.3800 0.3800 4,900 -0.01(-2.56%)
Aug 08, 2023 0.4000 0.4000 0.3900 0.3900 17,658 -0.01(-2.50%)
Aug 04, 2023 0.4000 0 +0.05(+14.29%)
Aug 02, 2023 0.3500 0.3500 0 -0.11(-23.08%)
Aug 01, 2023 0.4550 0.4550 0.4450 0.4550 8,300 +0.00(+0.00%)
Jul 31, 2023 0.4550 0.4550 0.4550 0.4550 500 -0.02(-5.21%)
Jul 28, 2023 0.4850 0.4850 0.4450 0.4800 73,600 +0.11(+29.73%)
Jul 26, 2023 0.3700 0.3700 100 -0.09(-19.57%)
Jul 24, 2023 0.4600 0.4600 400 +0.06(+15.00%)
Jul 19, 2023 0.4000 0.4000 0 +0.00(+0.00%)
Jul 18, 2023 0.4450 0.4450 0.4000 0.4000 6,110 -0.02(-4.76%)
Jul 17, 2023 0.4900 0.4900 0.4200 0.4200 6,174 +0.02(+5.00%)
Jul 13, 2023 0.4000 0.4000 0 +0.00(+0.00%)
Jul 12, 2023 0.4500 0.4500 0.4000 0.4000 17,505 -0.01(-2.44%)
Jul 11, 2023 0.4100 0.4200 0.4100 0.4100 19,000 +0.01(+2.50%)
Jul 07, 2023 0.4000 0 -0.02(-4.76%)
Jul 06, 2023 0.4500 0.4500 0.4200 0.4200 3,500 -0.05(-10.64%)
Jul 05, 2023 0.4700 0.4700 0.4700 0.4700 3,000 +0.02(+4.44%)
Jul 04, 2023 0.4500 0.4500 0.4500 0.4500 5,000 -0.05(-10.00%)
Jun 30, 2023 0.5000 0 +0.00(+0.00%)
Jun 29, 2023 0.4500 0.5000 0.4500 0.5000 11,500 +0.03(+6.38%)
Jun 27, 2023 0.4700 0.4700 0 -0.03(-6.00%)
Jun 26, 2023 0.5300 0.5300 0.4500 0.5000 69,525 -0.05(-9.09%)
Jun 23, 2023 0.5500 0.5500 0.5300 0.5500 22,000 +0.04(+7.84%)
Jun 22, 2023 0.5900 0.5900 0.5100 0.5100 23,000 -0.08(-13.56%)
Jun 21, 2023 0.5800 0.5900 0.5800 0.5900 4,000 +0.04(+7.27%)
Jun 20, 2023 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Jun 19, 2023 0.5700 0.5900 0.5500 0.5500 28,000 +0.01(+1.85%)
Jun 16, 2023 0.5800 0.5900 0.5400 0.5400 15,986 -0.02(-3.57%)
Jun 15, 2023 0.5600 0.5700 0.5600 0.5600 7,000 +0.05(+9.80%)
Jun 13, 2023 0.5100 0.5100 0 -0.04(-7.27%)
Jun 12, 2023 0.5600 0.5600 0.5500 0.5500 29,500 -0.01(-1.79%)
Jun 09, 2023 0.5600 0.5600 0.5600 0.5600 500 -0.03(-5.08%)
Jun 07, 2023 0.5900 0.5900 100 +0.00(+0.00%)
Jun 06, 2023 0.5900 0.5900 0.5900 0.5900 4,805 +0.01(+1.72%)
Jun 02, 2023 0.5800 50 -0.02(-3.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.