Bannix Acquisition Corp.
BNIXNASDAQFinancial Services
$3.01
$-5.99(-66.56%)
Market Cap$7646454
P/E Ratio—
52W High$18.41
52W Low$2.5
Bannix Acquisition Corp.（BNIX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bnix · 日线历史（复权）· FMP · 截至 2025年7月14日
5-Year High5Y
$18.41
Jun 16, 2025
-83.7% from here
5-Year Low5Y
$2.50
Jul 14, 2025
+20.4% from low
IPO Priceadj.
$10.08
Oct 28, 2021
-70.1% since IPO
1 Year Ago
$11.35
Jun 9, 2025
-73.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNIX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | $7.00 | $7.00 | $2.50 | $3.01 | $3.01 | 66K | -57.00% |
| Jul 11, 2025 | $9.00 | $11.89 | $5.00 | $9.00 | $9.00 | 11K | +0.00% |
| Jul 10, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0K | +0.00% |
| Jul 9, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0K | +0.00% |
| Jul 8, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0K | +0.00% |
| Jul 7, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0K | +0.00% |
| Jul 3, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0K | +0.00% |
| Jul 2, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0K | +0.00% |
| Jul 1, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0K | +0.00% |
| Jun 30, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0K | +0.00% |
| Jun 27, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0K | +0.00% |
| Jun 26, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0K | +0.00% |
| Jun 25, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1K | +0.00% |
| Jun 24, 2025 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0K | +0.00% |
| Jun 23, 2025 | $12.00 | $13.00 | $12.00 | $13.00 | $13.00 | 1K | +8.33% |
| Jun 20, 2025 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0K | +0.00% |
| Jun 18, 2025 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0K | +0.00% |
| Jun 17, 2025 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0K | +0.00% |
| Jun 16, 2025 | $11.50 | $18.41 | $11.50 | $11.80 | $11.80 | 1K | +2.61% |
| Jun 13, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0K | +0.00% |
Showing 1–20 of 876 records
Annual Stock Price Performance · BNIX
Jan 1 → Dec 31 · 5 years2025-73.1%$11.20 → $3.01
-73.1%
2024+4.0%$10.77 → $11.20
+4.0%
2023+6.0%$10.16 → $10.77
+6.0%
2022+3.7%$9.81 → $10.17
+3.7%
2021-2.7%$10.08 → $9.81
-2.7%
Best Year2023 · +6.0%
Worst Year2025 · -73.1%
Positive Years3 / 5
Avg Annual Return-12.4%
5Y Total Return-70.1%
5Y CAGR~-21.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BNIX?
If you invested $1,000 in BNIX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$299
Total Return-70.1%
CAGR~-21.5% / yr
Profit$-701
Based on Oct 28, 2021 · $10.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bannix Acquisition Corp.（BNIX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNIX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNIX 历史股价FMP 日线复权 OHLCV