Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bang Holdings Corp (OP: BXNG )

N/A UNCHANGED
Last Price Updated: 3:20 PM EST, Dec 22, 2023 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 31, 2019 0.5000 0.5000 0.5000 0.5000 4,500 -0.01(-1.96%)
May 30, 2019 0.5200 0.5200 0.5100 0.5100 800 -0.02(-3.77%)
May 29, 2019 0.5300 0.5300 0.5300 0.5300 620 +0.00(+0.00%)
May 28, 2019 0.4501 0.5300 0.4501 0.5300 10,960 +0.01(+0.95%)
May 24, 2019 0.4400 0.5250 0.4400 0.5250 1,300 -0.00(-0.92%)
May 23, 2019 0.5300 0.5349 0.4360 0.5299 3,400 -0.01(-0.95%)
May 22, 2019 0.5100 0.5350 0.5100 0.5350 12,914 +0.04(+8.08%)
May 21, 2019 0.4950 0.4950 0.4950 0.4950 405 +0.06(+14.29%)
May 20, 2019 0.5400 0.5400 0.4321 0.4331 3,900 -0.04(-7.85%)
May 17, 2019 0.5300 0.5300 0.4700 0.4700 700 -0.07(-12.93%)
May 16, 2019 0.5398 0.5398 0.5398 0.5398 393 +0.08(+17.09%)
May 15, 2019 0.4610 0.6000 0.4610 0.4610 4,084 -0.08(-14.63%)
May 14, 2019 0.5377 0.5400 0.5361 0.5400 3,311 +0.00(+0.41%)
May 13, 2019 0.4600 0.5380 0.4600 0.5378 3,971 +0.00(+0.00%)
May 10, 2019 0.5378 0.5378 0.5378 0.5378 200 +0.11(+24.78%)
May 09, 2019 0.5400 0.5400 0.4310 0.4310 4,250 -0.11(-20.19%)
May 08, 2019 0.6000 0.6000 0.5350 0.5400 2,236 +0.01(+1.89%)
May 07, 2019 0.5100 0.5400 0.5100 0.5300 11,851 +0.02(+3.92%)
May 06, 2019 0.4660 0.5400 0.4660 0.5100 3,560 +0.06(+12.81%)
May 03, 2019 0.5380 0.5380 0.4521 0.4521 2,500 +0.00(+0.42%)
May 02, 2019 0.4502 0.4502 0.4502 0.4502 820 -0.08(-15.06%)
May 01, 2019 0.5350 0.5420 0.4510 0.5300 10,310 +0.03(+6.17%)
Apr 30, 2019 0.4501 0.5000 0.4501 0.4992 3,950 +0.04(+7.82%)
Apr 29, 2019 0.5000 0.5400 0.4630 0.4630 2,150 +0.01(+2.84%)
Apr 26, 2019 0.4590 0.4590 0.4502 0.4502 300 +0.02(+4.62%)
Apr 25, 2019 0.4700 0.5100 0.4303 0.4303 850 -0.06(-12.18%)
Apr 24, 2019 0.5360 0.5360 0.4500 0.4900 12,302 +0.03(+6.52%)
Apr 23, 2019 0.4501 0.5300 0.4501 0.4600 5,862 -0.07(-13.21%)
Apr 22, 2019 0.5285 0.5300 0.4901 0.5300 5,797 +0.04(+8.16%)
Apr 18, 2019 0.4650 0.4900 0.4575 0.4900 4,500 +0.04(+8.89%)
Apr 17, 2019 0.4900 0.5300 0.4500 0.4500 3,645 -0.06(-11.76%)
Apr 16, 2019 0.5100 0.5300 0.4500 0.5100 10,715 +0.00(+0.00%)
Apr 15, 2019 0.5000 0.5200 0.5000 0.5100 2,525 +0.01(+2.00%)
Apr 12, 2019 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
Apr 11, 2019 0.5300 0.5300 0.4970 0.5000 11,138 +0.00(+0.00%)
Apr 09, 2019 0.5000 0.5000 0.5000 0 +0.02(+4.14%)
Apr 08, 2019 0.5199 0.5199 0.4801 0.4801 4,196 -0.03(-6.78%)
Apr 05, 2019 0.5100 0.5150 0.5100 0.5150 3,300 +0.01(+0.98%)
Apr 04, 2019 0.5100 0.5100 0.4600 0.5100 12,812 +0.05(+10.87%)
Apr 03, 2019 0.5100 0.5100 0.4301 0.4600 1,492 +0.03(+6.98%)
Apr 02, 2019 0.5100 0.5100 0.4300 0.4300 5,583 -0.05(-11.34%)
Apr 01, 2019 0.4700 0.5100 0.4300 0.4850 1,791 +0.02(+3.19%)
Mar 29, 2019 0.5000 0.5000 0.4700 0.4700 4,800 -0.03(-5.98%)
Mar 28, 2019 0.5100 0.5100 0.4300 0.4999 4,095 -0.01(-1.98%)
Mar 27, 2019 0.5100 0.5100 0.5100 0.5100 1,089 +0.07(+15.78%)
Mar 26, 2019 0.5100 0.5100 0.4405 0.4405 2,021 -0.07(-13.63%)
Mar 25, 2019 0.5100 0.5100 0.4700 0.5100 2,858 +0.00(+0.00%)
Mar 22, 2019 0.4525 0.5100 0.4525 0.5100 1,300 +0.03(+6.25%)
Mar 21, 2019 0.5050 0.5100 0.4800 0.4800 680 -0.01(-1.94%)
Mar 20, 2019 0.4500 0.5000 0.4500 0.4895 1,629 -0.01(-2.10%)
Mar 19, 2019 0.5000 0.5000 0.5000 0.5000 550 -0.01(-0.99%)
Mar 18, 2019 0.5100 0.5100 0.4500 0.5050 5,279 -0.01(-0.98%)
Mar 15, 2019 0.5100 0.5100 0.5100 0.5100 1,100 +0.00(+0.59%)
Mar 14, 2019 0.5100 0.5100 0.4460 0.5070 3,177 -0.00(-0.59%)
Mar 13, 2019 0.5140 0.5140 0.5100 0.5100 1,838 -0.01(-1.90%)
Mar 12, 2019 0.5200 0.5200 0.4978 0.5199 2,359 +0.02(+3.57%)
Mar 11, 2019 0.4460 0.5200 0.4460 0.5020 1,880 +0.06(+12.56%)
Mar 08, 2019 0.5200 0.5200 0.4460 0.4460 8,700 -0.03(-5.61%)
Mar 06, 2019 0.4725 0.4725 0.4725 0 -0.05(-9.13%)
Mar 05, 2019 0.4400 0.5200 0.4400 0.5200 4,393 +0.00(+0.00%)
Mar 04, 2019 0.5200 0.5200 0.4400 0.5200 4,155 +0.01(+1.96%)
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.