Benzene Historical Data

BZN Page 5
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 3
-6.15%
$ 2.75 million $ 22,944
Feb 15, 2022 $ 3.19
+4.81%
$ 2.93 million $ 27,662
Feb 14, 2022 $ 3.05
+18.44%
$ 2.8 million $ 38,167
Feb 13, 2022 $ 2.58
+2.59%
$ 2.36 million $ 33,458
Feb 12, 2022 $ 2.51
-0.91%
$ 2.3 million $ 22,203
Feb 11, 2022 $ 2.54
+4.12%
$ 2.32 million $ 20,687
Feb 10, 2022 $ 2.44
+0.73%
$ 242.62 million $ 11,837
Feb 9, 2022 $ 2.42
+4.42%
$ 240.75 million $ 10,772
Feb 8, 2022 $ 2.32
-4.06%
$ 230.57 million $ 11,152
Feb 7, 2022 $ 2.41
-0.93%
$ 240.35 million $ 19,148
Feb 6, 2022 $ 2.44
-0.14%
$ 242.61 million $ 8,432
Feb 5, 2022 $ 2.44
+6.24%
$ 242.91 million $ 8,653
Feb 4, 2022 $ 2.3
+6.41%
$ 228.57 million $ 15,056
Feb 3, 2022 $ 2.16
-13.18%
$ 214.71 million $ 11,352
Feb 2, 2022 $ 2.48
-0.81%
$ 247.27 million $ 10,634
Feb 1, 2022 $ 2.5
-2.77%
$ 249.3 million $ 80,850
Jan 31, 2022 $ 2.58
-9.75%
$ 256.66 million $ 17,159
Jan 30, 2022 $ 2.86
-7.11%
$ 284.42 million $ 28,104
Jan 29, 2022 $ 3.07
-2.37%
$ 306 million $ 7,408
Jan 28, 2022 $ 3.15
+12.38%
$ 313.78 million $ 17,439
Jan 27, 2022 $ 2.81
+5.43%
$ 279.54 million $ 11,438
Jan 26, 2022 $ 2.67
-2.98%
$ 265.89 million $ 62,335
Jan 25, 2022 $ 2.75
+6.86%
$ 274.24 million $ 12,104
Jan 24, 2022 $ 2.58
-23.39%
$ 256.96 million $ 17,439
Jan 23, 2022 $ 3.37
-35.77%
$ 335.33 million $ 54,353
Jan 22, 2022 $ 5.24
+63.68%
$ 522.06 million $ 6,080
Jan 21, 2022 $ 3.18
-23.92%
$ 316.62 million $ 103,810
Jan 20, 2022 $ 4.17
-5.40%
$ 415.08 million $ 60,954
Jan 19, 2022 $ 4.41
-7.58%
$ 438.76 million $ 36,945
Jan 18, 2022 $ 4.77
-9.35%
$ 474.71 million $ 28,371
Jan 17, 2022 $ 5.26
+11.73%
$ 523.54 million $ 20,822
Jan 16, 2022 $ 4.7
-22.48%
$ 468.19 million $ 90,308
Jan 15, 2022 $ 6.07
+8.16%
$ 604.02 million $ 92,502
Jan 14, 2022 $ 5.61
+8.13%
$ 557.99 million $ 139,148
Jan 13, 2022 $ 5.19
+20.84%
$ 517.07 million $ 100,489
Jan 12, 2022 $ 4.3
+1.41%
$ 427.89 million $ 36,268
Jan 11, 2022 $ 4.23
-4.85%
$ 421.5 million $ 67,967
Jan 10, 2022 $ 4.45
-5.84%
$ 442.64 million $ 75,607
Jan 9, 2022 $ 4.72
+18.98%
$ 470.24 million $ 24,848
Jan 8, 2022 $ 3.82
-12.83%
$ 379.83 million $ 71,825
Jan 7, 2022 $ 4.37
+5.57%
$ 435.21 million $ 36,145
Jan 6, 2022 $ 4.14
-11.95%
$ 412.2 million $ 168,092
Jan 5, 2022 $ 4.7
+12.06%
$ 468.27 million $ 276,395
Jan 4, 2022 $ 4.2
-12.03%
$ 418.43 million $ 51,315
Jan 3, 2022 $ 4.78
+13.60%
$ 475.59 million $ 15,886
Jan 2, 2022 $ 4.17
+7.59%
$ 415.08 million $ 33,945
Jan 1, 2022 $ 3.88
-12.24%
$ 385.77 million $ 139,407
Dec 31, 2021 $ 4.41
+6.68%
$ 439.36 million $ 60,559
Dec 30, 2021 $ 4.14
-11.47%
$ 411.73 million $ 212,921
Dec 29, 2021 $ 4.67
-9.16%
$ 464.52 million $ 54,927