Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Banzai Internat (BNZI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 3.36 3.55 3.24 3.54 557,297
19th May 2026 (Tue) 5.06 5.08 3.65 3.81 19,301
18th May 2026 (Mon) 7.00 7.34 5.06 5.08 18,763
15th May 2026 (Fri) 6.18 8.12 5.75 7.66 19,300
14th May 2026 (Thu) 5.06 6.93 4.89 6.53 40,511
13th May 2026 (Wed) 5.055 5.50 4.99 5.05 19,393
12th May 2026 (Tue) 6.27 6.27 4.69 4.81 17,871
11th May 2026 (Mon) 6.08 7.50 5.975 6.52 16,502
8th May 2026 (Fri) 6.56 6.56 5.20 6.09 14,929
7th May 2026 (Thu) 0.2401 0.3801 0.2401 0.3185 913,263
6th May 2026 (Wed) 0.2262 0.2292 0.2028 0.2201 231,604
5th May 2026 (Tue) 0.35 0.3506 0.285 0.2806 201,038
4th May 2026 (Mon) 0.3051 0.3559 0.3051 0.335 94,241
1st May 2026 (Fri) 0.3252 0.3274 0.301 0.3006 83,375
30th Apr 2026 (Thu) 0.2879 0.366 0.2879 0.3243 64,198
29th Apr 2026 (Wed) 0.365 0.365 0.31 0.305 130,299
28th Apr 2026 (Tue) 0.4217 0.4217 0.39 0.3965 20,424
27th Apr 2026 (Mon) 0.48 0.48 0.412 0.4135 136,977
24th Apr 2026 (Fri) 0.535 0.535 0.48 0.4816 130,939
23rd Apr 2026 (Thu) 0.5439 0.5439 0.513 0.5396 54,462
22nd Apr 2026 (Wed) 0.565 0.58 0.555 0.556 35,344
21st Apr 2026 (Tue) 0.6071 0.6071 0.5682 0.568 38,633
20th Apr 2026 (Mon) 0.6202 0.6299 0.6001 0.61 39,536
17th Apr 2026 (Fri) 0.6269 0.6596 0.613 0.6281 35,457
16th Apr 2026 (Thu) 0.7175 0.72 0.606 0.6201 81,964
15th Apr 2026 (Wed) 0.685 0.7529 0.6604 0.7406 70,785
14th Apr 2026 (Tue) 0.6941 0.6941 0.6308 0.6851 26,175
13th Apr 2026 (Mon) 0.5323 0.6873 0.52 0.6872 132,669
10th Apr 2026 (Fri) 0.5745 0.575 0.5324 0.5369 20,947
9th Apr 2026 (Thu) 0.635 0.6499 0.5719 0.592 84,753
8th Apr 2026 (Wed) 0.615 0.615 0.55 0.60 50,617
7th Apr 2026 (Tue) 0.7696 0.7696 0.59 0.59 94,401
6th Apr 2026 (Mon) 0.8401 0.8401 0.7593 0.79 26,138
3rd Apr 2026 (Fri) 0.8401 0.8481 0.82 0.8408 18,095
2nd Apr 2026 (Thu) 0.8401 0.8481 0.82 0.8408 18,095
1st Apr 2026 (Wed) 0.882 0.882 0.8319 0.8501 35,553
31st Mar 2026 (Tue) 0.9524 0.96 0.92 0.9511 18,342
30th Mar 2026 (Mon) 1.07 1.07 0.9616 0.9701 8,946
27th Mar 2026 (Fri) 1.00 1.07 1.00 1.07 37,220
26th Mar 2026 (Thu) 0.955 1.04 0.9302 0.995 28,166
25th Mar 2026 (Wed) 0.94 0.9795 0.93 0.9694 4,561
24th Mar 2026 (Tue) 0.9448 0.9491 0.8811 0.9231 9,453
23rd Mar 2026 (Mon) 1.025 1.06 0.965 0.9774 35,306
FTSE 100 Latest
Value10,443.47
Change11.13