BKN Historical USD Price
Daily close · Jul 25, 2023 → Jul 23, 2024Daily price history
Jun 24, 2024 → Jul 23, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-23 | $0.18009 | $0.18255941 | $0.17441786 | $0.17579 | $125,469.78 |
| 2024-07-22 | $0.18001 | $0.18787813 | $0.17489563 | $0.18015944 | $132,187.91 |
| 2024-07-21 | $0.18010647 | $0.18719059 | $0.17371118 | $0.18001 | $156,299.09 |
| 2024-07-20 | $0.18082133 | $0.18571 | $0.17419122 | $0.18010647 | $153,744.63 |
| 2024-07-19 | $0.16975647 | $0.18873353 | $0.16354188 | $0.17959 | $208,532.94 |
| 2024-07-18 | $0.18107824 | $0.18135 | $0.16701765 | $0.16974941 | $176,890.41 |
| 2024-07-17 | $0.17978313 | $0.18818056 | $0.17975722 | $0.18112059 | $138,458.00 |
| 2024-07-16 | $0.190025 | $0.192405 | $0.176345 | $0.17978313 | $157,909.27 |
| 2024-07-15 | $0.192725 | $0.20282894 | $0.18799 | $0.190025 | $176,871.70 |
| 2024-07-14 | $0.20622 | $0.21007 | $0.19122 | $0.19261 | $122,314.94 |
| 2024-07-13 | $0.20105 | $0.21086 | $0.199022 | $0.20622 | $97,377.20 |
| 2024-07-12 | $0.19893476 | $0.20562716 | $0.194575 | $0.20033133 | $112,928.97 |
| 2024-07-11 | $0.21797 | $0.21847539 | $0.1974545 | $0.19909973 | $145,520.86 |
| 2024-07-10 | $0.21665 | $0.22901734 | $0.21401118 | $0.21797 | $121,634.01 |
| 2024-07-09 | $0.20993529 | $0.218605 | $0.20789375 | $0.21665 | $109,634.08 |
| 2024-07-08 | $0.21555563 | $0.22155125 | $0.20970647 | $0.20995588 | $94,689.04 |
| 2024-07-07 | $0.21889605 | $0.23043 | $0.21486353 | $0.21564 | $116,913.10 |
| 2024-07-06 | $0.21263 | $0.227725 | $0.20564033 | $0.21889605 | $112,400.17 |
| 2024-07-05 | $0.212315 | $0.231555 | $0.20648 | $0.211855 | $147,943.47 |
| 2024-07-04 | $0.22083588 | $0.22450941 | $0.20896706 | $0.212305 | $125,075.79 |
| 2024-07-03 | $0.21974294 | $0.224105 | $0.21847882 | $0.22083588 | $118,452.42 |
| 2024-07-02 | $0.23084194 | $0.23119474 | $0.21925 | $0.21952412 | $124,748.75 |
| 2024-07-01 | $0.232895 | $0.23615618 | $0.226765 | $0.23081361 | $128,146.46 |
| 2024-06-30 | $0.23052556 | $0.24006333 | $0.2289 | $0.23255 | $136,446.97 |
| 2024-06-29 | $0.23170889 | $0.23929 | $0.22760813 | $0.23052556 | $142,242.89 |
| 2024-06-28 | $0.23945625 | $0.24661101 | $0.23094 | $0.23170889 | $145,574.26 |
| 2024-06-27 | $0.24287235 | $0.25104 | $0.23562875 | $0.23945625 | $161,905.20 |
| 2024-06-26 | $0.23997923 | $0.24460625 | $0.23473031 | $0.24287235 | $138,850.32 |
| 2024-06-25 | $0.24451176 | $0.247905 | $0.23726471 | $0.23997923 | $208,757.99 |
| 2024-06-24 | $0.2363 | $0.24517545 | $0.2242025 | $0.24450238 | $193,876.44 |