BYND Cannasoft Enterprises Inc. - Common Stock (NQ: BCAN )

2.800 -0.240 (-7.89%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.950 3.250 2.800 2.800 6,158 -0.24(-7.89%)
Feb 02, 2023 3.250 3.250 2.880 3.040 26,540 -0.17(-5.30%)
Feb 01, 2023 3.220 3.400 3.200 3.210 4,645 -0.11(-3.31%)
Jan 31, 2023 3.320 3.590 3.220 3.320 8,340 -0.04(-1.19%)
Jan 30, 2023 3.500 3.500 3.330 3.360 5,562 +0.00(+0.00%)
Jan 27, 2023 3.340 3.540 3.330 3.360 6,096 +0.00(+0.00%)
Jan 26, 2023 3.300 3.522 3.300 3.360 5,373 +0.01(+0.30%)
Jan 25, 2023 3.540 3.540 3.320 3.350 5,700 +0.05(+1.52%)
Jan 24, 2023 3.665 3.670 3.300 3.300 4,623 -0.03(-0.90%)
Jan 23, 2023 3.355 3.450 3.230 3.330 3,804 -0.12(-3.48%)
Jan 20, 2023 3.290 3.495 3.230 3.450 5,082 -0.05(-1.43%)
Jan 19, 2023 3.230 3.500 3.200 3.500 14,925 +0.12(+3.55%)
Jan 18, 2023 3.310 3.450 3.200 3.380 3,811 -0.04(-1.17%)
Jan 17, 2023 3.441 3.441 3.170 3.420 2,943 +0.23(+7.21%)
Jan 13, 2023 3.240 3.484 3.190 3.190 3,849 -0.18(-5.34%)
Jan 12, 2023 3.360 3.370 3.300 3.370 3,170 -0.10(-2.88%)
Jan 11, 2023 3.520 3.810 3.320 3.470 4,628 -0.04(-1.14%)
Jan 10, 2023 3.670 3.690 3.510 3.510 2,593 -0.31(-8.11%)
Jan 09, 2023 3.990 4.000 3.600 3.820 49,819 +0.01(+0.26%)
Jan 06, 2023 3.640 3.900 3.640 3.810 32,534 +0.03(+0.79%)
Jan 05, 2023 3.770 3.870 3.730 3.780 7,449 -0.05(-1.31%)
Jan 04, 2023 3.870 3.890 3.660 3.830 4,081 -0.06(-1.54%)
Jan 03, 2023 3.790 3.910 3.600 3.890 9,669 +0.01(+0.31%)
Dec 30, 2022 3.700 3.900 3.620 3.878 5,182 +0.28(+7.72%)
Dec 29, 2022 3.700 3.870 3.600 3.600 4,544 -0.28(-7.26%)
Dec 28, 2022 3.730 3.900 3.614 3.882 7,693 -0.01(-0.21%)
Dec 27, 2022 4.100 4.100 3.600 3.890 20,729 +0.09(+2.37%)
Dec 23, 2022 3.720 3.800 3.700 3.800 5,976 +0.13(+3.54%)
Dec 22, 2022 3.757 3.800 3.510 3.670 4,846 -0.13(-3.42%)
Dec 21, 2022 3.500 3.800 3.500 3.800 2,482 +0.19(+5.26%)
Dec 20, 2022 3.590 3.652 3.540 3.610 13,833 -0.25(-6.47%)
Dec 19, 2022 3.670 3.860 3.550 3.860 5,147 +0.21(+5.75%)
Dec 16, 2022 3.620 3.730 3.600 3.650 2,280 -0.22(-5.68%)
Dec 15, 2022 4.060 4.060 3.650 3.870 15,982 -0.31(-7.41%)
Dec 14, 2022 3.720 4.180 3.500 4.180 25,805 +0.39(+10.29%)
Dec 13, 2022 3.960 4.350 3.667 3.790 50,485 -0.16(-4.05%)
Dec 12, 2022 3.870 4.280 3.850 3.950 21,286 +0.02(+0.51%)
Dec 09, 2022 4.160 4.160 3.840 3.930 8,606 -0.25(-5.98%)
Dec 08, 2022 4.280 4.420 4.050 4.180 11,681 -0.12(-2.79%)
Dec 07, 2022 4.100 4.606 4.070 4.300 24,831 +0.05(+1.18%)
Dec 06, 2022 4.270 4.380 3.910 4.250 19,852 -0.08(-1.85%)
Dec 05, 2022 4.560 4.560 4.320 4.330 11,862 -0.26(-5.77%)
Dec 02, 2022 4.300 4.690 4.300 4.595 27,751 +0.17(+3.96%)
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.