Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BNKR )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2024 0.1800 0.1800 0.1700 0.1700 122,429 -0.00(-2.86%)
May 30, 2024 0.1800 0.1800 0.1750 0.1750 74,325 -0.01(-2.78%)
May 29, 2024 0.1800 0.1800 0.1800 0.1800 163,323 +0.01(+2.86%)
May 28, 2024 0.1900 0.1900 0.1750 0.1750 76,704 -0.01(-2.78%)
May 27, 2024 0.1850 0.1850 0.1800 0.1800 11,102 +0.00(+0.00%)
May 24, 2024 0.1750 0.1850 0.1700 0.1800 130,550 +0.01(+5.88%)
May 23, 2024 0.1850 0.1850 0.1700 0.1700 330,940 -0.01(-5.56%)
May 22, 2024 0.1800 0.1900 0.1800 0.1800 290,700 +0.01(+2.86%)
May 21, 2024 0.1700 0.1800 0.1700 0.1750 710,400 +0.00(+2.94%)
May 17, 2024 0.1700 0 +0.03(+21.43%)
May 16, 2024 0.1350 0.1450 0.1350 0.1400 153,200 +0.01(+3.70%)
May 14, 2024 0.1350 0 -0.01(-3.57%)
May 13, 2024 0.1400 0.1400 0.1400 0.1400 67,670 +0.00(+0.00%)
May 10, 2024 0.1400 0.1400 0.1300 0.1400 46,320 +0.01(+3.70%)
May 09, 2024 0.1350 0.1400 0.1350 0.1350 286,000 +0.00(+0.00%)
May 08, 2024 0.1350 0.1350 0.1350 0.1350 42,000 +0.00(+0.00%)
May 07, 2024 0.1300 0.1350 0.1300 0.1350 46,607 +0.00(+0.00%)
May 06, 2024 0.1350 0.1350 0.1350 0.1350 24,500 +0.00(+0.00%)
May 03, 2024 0.1350 0.1350 0.1350 0.1350 26,000 +0.00(+0.00%)
May 02, 2024 0.1350 0.1350 0.1350 0.1350 51,000 +0.00(+0.00%)
May 01, 2024 0.1350 0.1350 0.1350 0.1350 22,500 +0.00(+0.00%)
Apr 30, 2024 0.1350 0.1400 0.1350 0.1350 336,500 -0.01(-3.57%)
Apr 29, 2024 0.1350 0.1400 0.1350 0.1400 309,955 +0.01(+3.70%)
Apr 26, 2024 0.1350 0.1350 0.1350 0.1350 92,500 +0.01(+3.85%)
Apr 25, 2024 0.1200 0.1300 0.1200 0.1300 47,000 -0.01(-3.70%)
Apr 24, 2024 0.1300 0.1350 0.1300 0.1350 248,600 +0.00(+0.00%)
Apr 23, 2024 0.1350 0.1350 0.1350 0.1350 165,000 +0.00(+0.00%)
Apr 22, 2024 0.1350 0.1350 0.1200 0.1350 653,640 +0.00(+0.00%)
Apr 19, 2024 0.1300 0.1350 0.1300 0.1350 10,500 +0.00(+0.00%)
Apr 18, 2024 0.1350 0.1350 0.1350 0.1350 43,500 +0.00(+0.00%)
Apr 17, 2024 0.1350 0.1350 0.1300 0.1350 199,000 +0.00(+0.00%)
Apr 16, 2024 0.1350 0.1350 0.1250 0.1350 191,206 +0.01(+3.85%)
Apr 15, 2024 0.1350 0.1350 0.1250 0.1300 37,300 +0.00(+0.00%)
Apr 12, 2024 0.1350 0.1350 0.1300 0.1300 12,100 -0.01(-3.70%)
Apr 11, 2024 0.1350 0.1350 0.1300 0.1350 66,546 -0.01(-3.57%)
Apr 10, 2024 0.1450 0.1450 0.1350 0.1400 288,431 -0.00(-3.45%)
Apr 09, 2024 0.1450 0.1450 0.1400 0.1450 146,673 +0.00(+3.57%)
Apr 08, 2024 0.1400 0.1400 0.1400 0.1400 315,227 +0.00(+0.00%)
Apr 05, 2024 0.1400 0.1400 0.1350 0.1400 437,203 +0.01(+3.70%)
Apr 04, 2024 0.1350 0.1400 0.1350 0.1350 15,228 +0.00(+0.00%)
Apr 03, 2024 0.1350 0.1350 0.1300 0.1350 712,130 +0.00(+0.00%)
Apr 02, 2024 0.1400 0.1400 0.1300 0.1350 166,977 -0.01(-3.57%)
Apr 01, 2024 0.1300 0.1400 0.1300 0.1400 1,114,612 +0.02(+12.00%)
Mar 28, 2024 0.1250 0 -0.01(-7.41%)
Mar 27, 2024 0.1350 0.1350 0.1300 0.1350 215,619 +0.01(+3.85%)
Mar 26, 2024 0.1350 0.1350 0.1300 0.1300 127,556 +0.00(+0.00%)
Mar 25, 2024 0.1300 0.1350 0.1300 0.1300 218,313 +0.00(+0.00%)
Mar 22, 2024 0.1250 0.1350 0.1250 0.1300 280,827 +0.01(+4.00%)
Mar 21, 2024 0.1150 0.1250 0.1150 0.1250 171,006 +0.01(+8.70%)
Mar 20, 2024 0.1150 0.1150 0.1150 0.1150 27,000 +0.00(+0.00%)
Mar 19, 2024 0.1150 0.1150 0.1150 0.1150 40,000 +0.00(+0.00%)
Mar 18, 2024 0.1150 0.1150 0.1150 0.1150 267,010 +0.00(+0.00%)
Mar 15, 2024 0.1100 0.1150 0.1100 0.1150 15,330 +0.01(+4.55%)
Mar 14, 2024 0.1150 0.1150 0.1100 0.1100 101,100 -0.01(-4.35%)
Mar 13, 2024 0.1100 0.1200 0.1100 0.1150 62,019 +0.01(+4.55%)
Mar 12, 2024 0.1100 0.1150 0.1050 0.1100 186,772 +0.00(+0.00%)
Mar 11, 2024 0.1050 0.1100 0.1050 0.1100 210,500 +0.00(+0.00%)
Mar 08, 2024 0.1100 0.1100 0.1050 0.1100 303,353 +0.00(+0.00%)
Mar 07, 2024 0.1150 0.1150 0.1100 0.1100 262,647 +0.00(+0.00%)
Mar 06, 2024 0.1200 0.1200 0.1050 0.1100 108,000 +0.00(+0.00%)
Mar 05, 2024 0.1100 0.1150 0.1100 0.1100 45,000 -0.01(-8.33%)
Mar 04, 2024 0.1000 0.1200 0.1000 0.1200 355,996 +0.02(+20.00%)
Mar 01, 2024 0.1000 0.1000 0.1000 0.1000 172,010 +0.01(+5.26%)
Feb 29, 2024 0.0950 0.0950 0.0950 0.0950 27,000 +0.00(+0.00%)
Feb 28, 2024 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Feb 27, 2024 0.0950 0.1000 0.0950 0.0950 137,663 +0.00(+0.00%)
Feb 26, 2024 0.0950 0.0950 0.0950 0.0950 32,500 +0.00(+0.00%)
Feb 23, 2024 0.0950 0.0950 0.0950 0.0950 21,500 +0.00(+0.00%)
Feb 22, 2024 0.1000 0.1000 0.0950 0.0950 42,392 -0.01(-5.00%)
Feb 21, 2024 0.1150 0.1150 0.1000 0.1000 997,135 -0.00(-4.76%)
Feb 20, 2024 0.1050 0.1050 0.1050 0.1050 40,755 +0.00(+0.00%)
Feb 16, 2024 0.1050 0 +0.00(+0.00%)
Feb 15, 2024 0.1400 0.1400 0.1050 0.1050 110,700 +0.00(+0.00%)
Feb 14, 2024 0.1000 0.1050 0.1000 0.1050 103,007 +0.00(+5.00%)
Feb 13, 2024 0.1000 0.1000 0.1000 0.1000 187,500 +0.00(+0.00%)
Feb 12, 2024 0.0950 0.1000 0.0950 0.1000 29,500 +0.00(+0.00%)
Feb 09, 2024 0.1000 0.1000 0.1000 0.1000 21,260 +0.00(+0.00%)
Feb 08, 2024 0.0950 0.1000 0.0950 0.1000 15,000 +0.01(+5.26%)
Feb 07, 2024 0.0950 0.1000 0.0950 0.0950 16,000 +0.01(+5.56%)
Feb 06, 2024 0.1000 0.1000 0.0900 0.0900 137,191 -0.01(-10.00%)
Feb 05, 2024 0.1000 0.1000 0.0980 0.1000 13,500 +0.00(+0.00%)
Feb 02, 2024 0.0950 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Feb 01, 2024 0.1000 0.1050 0.1000 0.1000 70,000 +0.01(+5.26%)
Jan 31, 2024 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jan 30, 2024 0.0950 0.1000 0.0950 0.0950 231,367 -0.01(-5.00%)
Jan 29, 2024 0.0950 0.1000 0.1000 0.1000 20,900 +0.00(+0.00%)
Jan 26, 2024 0.1000 0.1000 0.0980 0.1000 82,500 +0.00(+0.00%)
Jan 25, 2024 0.1000 0.1000 0.1000 0.1000 189,000 +0.00(+0.00%)
Jan 24, 2024 0.1000 0.1000 0.1000 0.1000 218,000 +0.01(+5.26%)
Jan 23, 2024 0.1050 0.1050 0.0950 0.0950 78,500 -0.01(-5.00%)
Jan 22, 2024 0.0950 0.1000 0.0950 0.1000 15,300 +0.01(+5.26%)
Jan 19, 2024 0.0900 0.1000 0.0900 0.0950 514,060 +0.00(+0.00%)
Jan 18, 2024 0.0950 0.1000 0.0900 0.0950 59,410 +0.00(+0.00%)
Jan 17, 2024 0.0950 0.1000 0.0950 0.0950 15,000 +0.00(+0.00%)
Jan 16, 2024 0.1000 0.1000 0.0950 0.0950 39,057 -0.01(-5.00%)
Jan 15, 2024 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Jan 12, 2024 0.1000 0.1000 0.0950 0.1000 62,023 +0.00(+0.00%)
Jan 11, 2024 0.1000 0.1050 0.1000 0.1000 38,730 +0.00(+0.00%)
Jan 10, 2024 0.1050 0.1050 0.1000 0.1000 16,900 +0.00(+0.00%)
Jan 09, 2024 0.1000 0.1250 0.1000 0.1000 162,500 -0.00(-4.76%)
Jan 08, 2024 0.1000 0.1050 0.1000 0.1050 1,250 +0.00(+0.00%)
Jan 05, 2024 0.0950 0.1100 0.1000 0.1050 19,957 +0.00(+5.00%)
Jan 04, 2024 0.1050 0.1050 0.1000 0.1000 112,050 -0.00(-4.76%)
Jan 03, 2024 0.1100 0.1100 0.1050 0.1050 94,500 -0.02(-16.00%)
Jan 02, 2024 0.1000 0.1250 0.1000 0.1250 26,010 +0.01(+13.64%)
Dec 29, 2023 0.1100 0 +0.00(+0.00%)
Dec 28, 2023 0.1050 0.1100 0.1050 0.1100 10,800 +0.01(+4.76%)
Dec 27, 2023 0.1000 0.1050 0.0950 0.1050 716,000 +0.00(+5.00%)
Dec 22, 2023 0.1000 0 -0.00(-4.76%)
Dec 21, 2023 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Dec 19, 2023 0.1050 100 -0.01(-4.55%)
Dec 18, 2023 0.1150 0.1150 0.1100 0.1100 6,000 +0.00(+0.00%)
Dec 15, 2023 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Dec 14, 2023 0.1100 0.1150 0.1100 0.1150 28,500 +0.01(+9.52%)
Dec 13, 2023 0.1050 0.1150 0.1050 0.1050 46,000 +0.00(+0.00%)
Dec 12, 2023 0.1100 0.1130 0.1050 0.1050 24,779 -0.01(-4.55%)
Dec 11, 2023 0.1150 0.1150 0.1100 0.1100 20,112 +0.00(+0.00%)
Dec 08, 2023 0.1100 0.1150 0.1100 0.1100 28,450 +0.00(+0.00%)
Dec 07, 2023 0.1100 0.1150 0.1100 0.1100 12,791 +0.00(+0.00%)
Dec 06, 2023 0.1050 0.1100 0.1000 0.1100 91,223 +0.01(+4.76%)
Dec 05, 2023 0.1100 0.1150 0.1050 0.1050 275,860 +0.00(+0.00%)
Dec 04, 2023 0.1150 0.1150 0.1050 0.1050 112,272 -0.01(-8.70%)
Dec 01, 2023 0.1250 0.1250 0.1150 0.1150 76,500 -0.00(-4.17%)
Nov 30, 2023 0.1200 0.1300 0.1150 0.1200 25,000 +0.00(+0.00%)
Nov 29, 2023 0.1200 0.1250 0.1200 0.1200 86,889 +0.00(+0.00%)
Nov 28, 2023 0.1250 0.1250 0.1200 0.1200 27,000 +0.00(+0.00%)
Nov 27, 2023 0.1300 0.1300 0.1100 0.1200 239,440 -0.01(-4.00%)
Nov 24, 2023 0.1300 0.1300 0.1150 0.1250 25,503 +0.01(+4.17%)
Nov 23, 2023 0.1300 0.1300 0.1150 0.1200 41,005 -0.01(-7.69%)
Nov 22, 2023 0.1300 0.1300 0.1150 0.1300 75,305 +0.00(+0.00%)
Nov 21, 2023 0.1200 0.1300 0.1100 0.1300 35,750 +0.01(+8.33%)
Nov 20, 2023 0.1150 0.1300 0.1100 0.1200 62,000 +0.01(+9.09%)
Nov 17, 2023 0.1100 0.1100 0.1050 0.1100 83,414 +0.00(+0.00%)
Nov 16, 2023 0.1200 0.1200 0.1100 0.1100 129,638 -0.01(-12.00%)
Nov 15, 2023 0.1250 0.1250 0.1250 0.1250 2,015 +0.01(+4.17%)
Nov 10, 2023 0.1200 377 +0.00(+0.00%)
Nov 09, 2023 0.1250 0.1250 0.1200 0.1200 47,030 -0.01(-7.69%)
Nov 08, 2023 0.1300 0.1300 0.1300 0.1300 3,955 +0.01(+8.33%)
Nov 07, 2023 0.1100 0.1300 0.1100 0.1200 43,490 -0.01(-7.69%)
Nov 06, 2023 0.1300 0.1300 0.1300 0.1300 25,500 +0.00(+0.00%)
Nov 03, 2023 0.1300 0.1300 0.1300 0.1300 24,000 +0.00(+0.00%)
Nov 02, 2023 0.1200 0.1300 0.1200 0.1300 14,000 +0.01(+4.00%)
Nov 01, 2023 0.1250 0.1300 0.1250 0.1250 3,000 +0.00(+0.00%)
Oct 31, 2023 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Oct 30, 2023 0.1250 0.1250 0.1200 0.1200 5,004 -0.01(-7.69%)
Oct 27, 2023 0.1300 0.1300 0.1300 0.1300 27,000 +0.01(+4.00%)
Oct 26, 2023 0.1250 0.1250 0.1250 0.1250 50,001 -0.01(-3.85%)
Oct 25, 2023 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+8.33%)
Oct 24, 2023 0.1200 0.1200 0.1200 0.1200 7,525 +0.01(+14.29%)
Oct 23, 2023 0.1000 0.1050 0.1000 0.1050 59,975 +0.00(+0.00%)
Oct 20, 2023 0.1150 0.1150 0.1050 0.1050 51,000 -0.01(-4.55%)
Oct 19, 2023 0.1150 0.1150 0.1100 0.1100 37,774 +0.00(+0.00%)
Oct 18, 2023 0.1200 0.1200 0.1100 0.1100 18,000 +0.00(+0.00%)
Oct 17, 2023 0.1150 0.1150 0.1100 0.1100 89,636 -0.01(-8.33%)
Oct 16, 2023 0.1200 0.1250 0.1200 0.1200 47,000 -0.01(-4.00%)
Oct 13, 2023 0.1200 0.1250 0.1200 0.1250 91,500 +0.00(+0.00%)
Oct 12, 2023 0.1250 0.1250 0.1250 0.1250 47,000 +0.00(+0.00%)
Oct 11, 2023 0.1250 0.1300 0.1250 0.1250 27,800 +0.00(+0.00%)
Oct 10, 2023 0.1350 0.1350 0.1250 0.1250 58,980 -0.01(-3.85%)
Oct 06, 2023 0.1300 0 -0.01(-3.70%)
Oct 05, 2023 0.1400 0.1400 0.1350 0.1350 21,300 +0.01(+3.85%)
Oct 04, 2023 0.1400 0.1400 0.1300 0.1300 31,977 -0.01(-7.14%)
Oct 03, 2023 0.1350 0.1450 0.1350 0.1400 89,085 -0.00(-3.45%)
Oct 02, 2023 0.1450 0.1450 0.1450 0.1450 13,150 +0.00(+0.00%)
Sep 28, 2023 0.1450 150 +0.00(+0.00%)
Sep 27, 2023 0.1350 0.1500 0.1350 0.1450 199,176 -0.01(-3.33%)
Sep 26, 2023 0.1450 0.1500 0.1400 0.1500 29,721 +0.00(+0.00%)
Sep 25, 2023 0.1550 0.1550 0.1500 0.1500 11,660 +0.00(+0.00%)
Sep 22, 2023 0.1500 0.1500 0.1500 0.1500 12,610 -0.01(-3.23%)
Sep 21, 2023 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Sep 20, 2023 0.1500 0.1500 0.1500 0.1500 59,176 +0.00(+0.00%)
Sep 19, 2023 0.1500 0.1500 0.1450 0.1500 81,011 +0.00(+0.00%)
Sep 18, 2023 0.1500 0.1500 0.1500 0.1500 42,550 +0.00(+0.00%)
Sep 15, 2023 0.1500 0.1500 0.1500 0.1500 26,850 +0.01(+3.45%)
Sep 14, 2023 0.1400 0.1450 0.1400 0.1450 44,970 +0.00(+3.57%)
Sep 13, 2023 0.1500 0.1500 0.1400 0.1400 43,152 -0.00(-3.45%)
Sep 12, 2023 0.1450 0.1450 0.1450 0.1450 42,000 +0.00(+3.57%)
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.