Benzene Historical Data

BZN Page 6
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $ 5.14
+3.60%
$ 511.38 million $ 32,376
Dec 27, 2021 $ 4.96
-7.22%
$ 494.08 million $ 94,896
Dec 26, 2021 $ 5.35
-1.16%
$ 532.72 million $ 82,159
Dec 25, 2021 $ 5.42
+12.24%
$ 539.37 million $ 13,599
Dec 24, 2021 $ 4.83
-14.45%
$ 480.52 million $ 627,146
Dec 23, 2021 $ 5.64
+4.04%
$ 560.98 million $ 132,670
Dec 22, 2021 $ 5.42
-0.11%
$ 539.24 million $ 132,100
Dec 21, 2021 $ 5.43
-6.17%
$ 540.12 million $ 102,929
Dec 20, 2021 $ 5.77
-1.58%
$ 574.09 million $ 155,633
Dec 19, 2021 $ 5.86
-10.66%
$ 583.57 million $ 91,244
Dec 18, 2021 $ 6.57
-12.71%
$ 654.22 million $ 192,300
Dec 17, 2021 $ 7.54
+1.43%
$ 750.79 million $ 281,209
Dec 16, 2021 $ 7.45
+34.35%
$ 741.61 million $ 159,498
Dec 15, 2021 $ 5.54
+11.61%
$ 551.54 million $ 106,462
Dec 14, 2021 $ 4.97
-11.66%
$ 494.45 million $ 123,460
Dec 13, 2021 $ 5.63
-7.48%
$ 560.32 million $ 50,753
Dec 12, 2021 $ 6.08
+8.80%
$ 605.74 million $ 77,900
Dec 11, 2021 $ 5.59
-9.16%
$ 556.66 million $ 291,524
Dec 10, 2021 $ 6.15
-12.76%
$ 612.4 million $ 84,586
Dec 9, 2021 $ 7.08
-9.01%
$ 704.51 million $ 155,883
Dec 8, 2021 $ 7.77
+8.83%
$ 773.76 million $ 85,152
Dec 7, 2021 $ 7.14
-10.55%
$ 710.74 million $ 403,947
Dec 6, 2021 $ 7.97
-5.97%
$ 793.31 million $ 342,108
Dec 5, 2021 $ 8.47
-18.53%
$ 843.02 million $ 163,694
Dec 4, 2021 $ 10.36
+13.34%
$ 1.03 billion $ 113,938
Dec 3, 2021 $ 9.16
-16.90%
$ 911.41 million $ 228,140
Dec 2, 2021 $ 11.01
-2.70%
$ 1.1 billion $ 150,713
Dec 1, 2021 $ 11.32
-1.40%
$ 1.13 billion $ 128,723
Nov 30, 2021 $ 11.5
-3.99%
$ 1.14 billion $ 194,345
Nov 29, 2021 $ 11.98
-14.54%
$ 1.19 billion $ 286,967
Nov 28, 2021 $ 13.96
+39.54%
$ 1.39 billion $ 651,545
Nov 27, 2021 $ 9.98
-4.88%
$ 993.1 million $ 562,698
Nov 26, 2021 $ 10.47
+0.76%
$ 1.04 billion $ 495,129
Nov 25, 2021 $ 10.38
+7.60%
$ 1.03 billion $ 292,746
Nov 24, 2021 $ 9.64
-5.08%
$ 959.93 million $ 86,181
Nov 23, 2021 $ 10.16
-5.45%
$ 1.01 billion $ 324,342
Nov 22, 2021 $ 10.77
-26.24%
$ 1.07 billion $ 172,976
Nov 21, 2021 $ 14.59
+1.59%
$ 1.45 billion $ 204,050
Nov 20, 2021 $ 14.37
+60.46%
$ 1.43 billion $ 454,772
Nov 19, 2021 $ 8.95
-17.69%
$ 890.62 million $ 132,430
Nov 18, 2021 $ 10.87
-20.28%
$ 1.08 billion $ 9,630
Nov 17, 2021 $ 13.64
+3.73%
$ 1.36 billion $ 8,047
Nov 16, 2021 $ 13.15
-11.72%
$ 1.31 billion $ 11,173
Nov 15, 2021 $ 14.9
+8.00%
$ 1.48 billion $ 13,734
Nov 14, 2021 $ 13.79
+15.79%
$ 1.37 billion $ 14,237
Nov 13, 2021 $ 12.15
-11.23%
$ 1.21 billion $ 5,883
Nov 12, 2021 $ 13.69
+25.59%
$ 1.36 billion $ 8,399
Nov 11, 2021 $ 10.9
-35.30%
$ 1.08 billion $ 802
Nov 10, 2021 $ 16.84
-0.81%
$ 1.68 billion $ 1,001
Nov 9, 2021 $ 16.98
-5.95%
$ 1.69 billion $ 1,238