Free Trial

BYND Cannasoft Enterprises (BCAN) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free BCAN Stock Alerts
$0.77
-0.03 (-3.73%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

BYND Cannasoft Enterprises Stock Price Performance

5 Day
Performance
-14.89%
1 Month
Performance
-16.18%
3 Month
Performance
-97.42%
6 Month
Performance
-99.55%
Year-To-Date
Performance
-98.80%
1 Year
Performance
-99.87%
Receive BCAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BYND Cannasoft Enterprises and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

BCAN Stock Chart for Sunday, June, 2, 2024

BCAN Chart by TradingView

BYND Cannasoft Enterprises Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.80$0.77
-3.56%		$0.80$0.72625,163 shs$503,000.00
05/30/2024$0.80$0.80
-0.10%		$0.85$0.78612,474 shs$522,000.00
05/29/2024$0.91$0.80
-11.66%		$0.87$0.771.71 million shs$523,000.00
05/28/2024$0.89$0.91
+2.80%		$0.98$0.90937,595 shs$592,000.00
05/27/2024$0.89$0.89$1.02$0.871.91 million shs$575,000.00
05/24/2024$1.01$0.89
-12.35%		$1.02$0.871.82 million shs$575,000.00
05/23/2024$1.16$1.01
-12.93%		$1.13$0.972.23 million shs$656,000.00
05/22/2024$1.25$1.16
-7.20%		$1.39$1.153.46 million shs$753,000.00
05/21/2024$1.19$1.25
+5.04%		$1.47$1.135.33 million shs$812,000.00
05/20/2024$1.11$1.19
+7.14%		$1.50$1.117.40 million shs$774,000.00
05/17/2024$1.45$1.11
-23.40%		$1.44$1.017.96 million shs$722,000.00
05/16/2024$0.98$1.45
+48.03%		$1.52$1.0310.93 million shs$942,000.00
05/15/2024$1.09$0.98
-10.14%		$1.32$0.987.54 million shs$637,000.00
05/14/2024$0.95$1.09
+14.88%		$1.13$0.964.05 million shs$708,000.00
05/13/2024$0.87$0.95
+9.06%		$0.96$0.871.01 million shs$617,000.00
05/10/2024$0.95$0.87
-8.44%		$0.99$0.85736,890 shs$565,000.00
05/09/2024$0.94$0.95
+1.56%		$1.02$0.921.41 million shs$617,000.00
05/08/2024$0.92$0.94
+1.79%		$1.03$0.881.75 million shs$608,000.00
05/07/2024$0.89$0.92
+3.25%		$0.95$0.87666,160 shs$597,000.00
05/06/2024$0.92$0.89
-3.15%		$0.93$0.87551,573 shs$579,000.00
05/03/2024$0.92$0.92
-0.44%		$0.97$0.90755,314 shs$598,000.00
05/02/2024$0.89$0.92
+3.67%		$0.96$0.88684,312 shs$600,000.00
05/01/2024$0.97$0.89
-8.10%		$0.96$0.871.27 million shs$579,000.00
04/30/2024$0.90$0.97
+7.78%		$1.03$0.863.23 million shs$630,000.00
04/29/2024$0.92$0.90
-2.21%		$0.94$0.84660,190 shs$585,000.00
04/26/2024$0.94$0.92
-2.00%		$0.99$0.881.11 million shs$598,000.00
04/25/2024$0.95$0.94
-0.98%		$0.94$0.88842,036 shs$610,000.00
04/24/2024$0.97$0.95
-2.23%		$0.96$0.89922,357 shs$616,000.00
04/23/2024$0.91$0.97
+6.59%		$1.03$0.892.19 million shs$630,000.00
04/22/2024$0.88$0.91
+3.41%		$0.94$0.821.07 million shs$592,000.00
04/19/2024$1.02$0.88
-13.73%		$1.04$0.861.78 million shs$572,000.00
04/18/2024$1.13$1.02
-9.73%		$1.07$0.962.49 million shs$663,000.00
04/17/2024$0.88$1.13
+28.86%		$1.21$0.838.47 million shs$734,000.00
04/16/2024$0.77$0.88
+13.88%		$0.89$0.753.19 million shs$570,000.00
04/15/2024$0.75$0.77
+2.68%		$0.84$0.653.96 million shs$500,000.00
04/12/2024$0.90$0.75
-16.79%		$0.88$0.732.30 million shs$487,000.00
04/11/2024$0.94$0.90
-3.63%		$0.93$0.871.22 million shs$586,000.00
04/10/2024$1.06$0.94
-11.78%		$0.99$0.931.21 million shs$608,000.00
04/09/2024$1.10$1.06
-3.64%		$1.07$0.922.14 million shs$688,000.00
04/08/2024$1.03$1.10
+6.80%		$1.34$1.0510.75 million shs$715,000.00
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$1.06$1.03
-2.83%		$1.06$1.00645,593 shs$670,000.00
04/04/2024$1.01$1.06
+4.95%		$1.10$1.001.05 million shs$688,000.00
04/03/2024$1.26$1.01
-19.84%		$1.12$0.883.02 million shs$656,000.00
04/02/2024$1.43$1.26
-11.89%		$1.42$1.261.50 million shs$819,000.00
04/01/2024$1.40$1.43
+2.14%		$1.52$1.401.92 million shs$930,000.00
03/29/2024$1.40$1.40$1.63$1.314.39 million shs$0.00
03/28/2024$1.43$1.40
-2.10%		$1.63$1.314.34 million shs$0.00
03/27/2024$1.56$1.43
-8.33%		$1.55$1.204.29 million shs$0.00
03/26/2024$1.96$1.56
-20.41%		$1.75$1.452.67 million shs$0.00
03/25/2024$2.51$1.96
-21.91%		$2.43$1.853.48 million shs$0.00
03/22/2024$3.65$2.51
-31.20%		$2.69$2.062.70 million shs$0.00
03/21/2024$3.90$3.65
-6.34%		$4.07$3.46410,583 shs$0.00
03/20/2024$3.80$3.90
+2.50%		$5.28$3.63961,394 shs$0.00
03/19/2024$4.47$3.80
-14.89%		$4.07$3.42255,075 shs$0.00
03/18/2024$4.22$4.47
+5.86%		$4.88$4.07359,957 shs$0.00
03/15/2024$4.39$4.20
-4.33%		$4.43$3.86333,890 shs$0.00
03/14/2024$4.95$4.39
-11.32%		$4.88$4.20236,215 shs$0.00
03/13/2024$5.61$4.95
-11.69%		$5.34$4.48356,463 shs$0.00
03/12/2024$19.00$5.61
-70.50%		$5.87$4.66677,100 shs$0.00
03/11/2024$27.36$19.00
-30.56%		$26.52$18.919,099 shs$0.00
03/08/2024$26.68$27.36
+2.56%		$27.55$26.51850 shs$0.00
03/07/2024$26.58$26.68
+0.36%		$26.79$24.701,580 shs$0.00
03/06/2024$27.89$26.58
-4.70%		$27.55$25.651,387 shs$0.00
03/05/2024$27.91$27.89
-0.07%		$28.35$26.60733 shs$0.00
03/04/2024$30.06$27.91
-7.14%		$29.22$26.982,769 shs$0.00
03/01/2024$31.08$30.06
-3.30%		$30.59$27.553,379 shs$0.00

Related Companies:
This page (NASDAQ:BCAN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Biden replacement revealed?
Paradigm Press