Free Trial

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

BYND Cannasoft Enterprises logo
$8.02
-0.10 (-1.23%)
(As of 11/4/2024 ET)

BYND Cannasoft Enterprises Stock Price Performance

5 Day
Performance
-0.42%
1 Month
Performance
-0.04%
3 Month
Performance
+1,570.10%
6 Month
Performance
+771.36%
Year-To-Date
Performance
-87.59%
1 Year
Performance
-94.49%
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

BCAN Stock Chart for Tuesday, November, 5, 2024

BYND Cannasoft Enterprises Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$8.12$8.02
-1.23%
$8.04$8.02640 shs$5.21 million
11/01/2024$8.05$8.12
+0.87%
$8.48$8.0019,689 shs$5.28 million
10/31/2024$8.00$8.05
+0.63%
$8.10$7.905,283 shs$5.23 million
10/30/2024$8.00$8.00$8.10$7.9123,588 shs$5.19 million
10/29/2024$8.16$8.00
-1.96%
$8.10$7.9117,758 shs$5.19 million
10/28/2024$8.16$8.16$8.21$7.9912,963 shs$5.30 million
10/25/2024$8.02$8.16
+1.75%
$8.16$7.822,664 shs$5.30 million
10/24/2024$8.01$8.02
+0.12%
$8.21$8.007,275 shs$5.21 million
10/23/2024$8.09$8.01
-0.93%
$8.13$7.9710,101 shs$5.20 million
10/22/2024$8.05$8.09
+0.43%
$8.15$8.004,129 shs$5.25 million
10/21/2024$8.05$8.05$8.18$7.9910,997 shs$5.22 million
10/18/2024$8.00$8.05
+0.63%
$8.09$8.052,786 shs$5.22 million
10/17/2024$8.07$8.00
-0.87%
$8.10$7.828,996 shs$5.19 million
10/16/2024$8.00$8.07
+0.88%
$8.10$8.003,333 shs$5.24 million
10/15/2024$8.04$8.00
-0.50%
$8.02$8.0019,594 shs$5.19 million
10/14/2024$8.00$8.04
+0.50%
$8.21$8.012,407 shs$5.22 million
10/11/2024$8.00$8.00$8.07$8.001,164 shs$5.19 million
10/10/2024$8.00$8.00$8.26$8.004,259 shs$5.19 million
10/09/2024$8.03$8.00
-0.37%
$8.44$8.0010,768 shs$5.19 million
10/08/2024$8.00$8.03
+0.37%
$8.12$7.909,106 shs$5.21 million
10/07/2024$8.02$8.00
-0.25%
$8.05$7.9728,010 shs$5.19 million
10/04/2024$8.04$8.02
-0.25%
$8.14$7.9824,020 shs$5.21 million
10/03/2024$8.13$8.04
-1.11%
$8.13$7.9192,152 shs$5.22 million
10/02/2024$8.01$8.13
+1.50%
$8.13$7.9914,898 shs$5.28 million
10/01/2024$8.01$8.01$8.13$7.9023,101 shs$5.20 million
09/30/2024$8.05$8.01
-0.50%
$8.10$8.0015,552 shs$5.20 million
09/27/2024$8.05$8.05$8.10$8.0031,649 shs$5.22 million
09/26/2024$8.07$8.05
-0.25%
$8.06$8.0014,830 shs$5.22 million
09/25/2024$8.02$8.07
+0.62%
$8.10$8.052,271 shs$5.24 million
09/24/2024$8.00$8.02
+0.25%
$8.05$7.947,349 shs$5.21 million
09/23/2024$8.00$8.00$8.06$7.9352,860 shs$5.19 million
09/20/2024$8.05$8.00
-0.62%
$8.21$7.9944,369 shs$5.19 million
09/19/2024$8.11$8.05
-0.74%
$8.27$7.8559,100 shs$5.22 million
09/18/2024$8.22$8.11
-1.34%
$8.36$8.1138,855 shs$5.26 million
09/17/2024$8.04$8.22
+2.24%
$8.42$8.1196,483 shs$5.34 million
09/16/2024$8.21$8.04
-2.07%
$8.32$8.0314,896 shs$5.22 million
09/13/2024$8.23$8.21
-0.24%
$8.41$8.1422,754 shs$5.34 million
09/12/2024$8.35$8.23
-1.44%
$8.39$8.1010,520 shs$5.34 million
09/11/2024$8.20$8.35
+1.83%
$8.36$8.0719,198 shs$5.42 million
09/10/2024$8.25$8.20
-0.61%
$8.34$8.158,834 shs$5.33 million
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

09/09/2024$8.19$8.25
+0.73%
$8.38$8.0127,700 shs$5.36 million
09/06/2024$8.12$8.19
+0.86%
$8.49$8.1022,602 shs$5.32 million
09/05/2024$8.15$8.12
-0.37%
$8.35$8.0721,998 shs$5.27 million
09/04/2024$8.50$8.15
-4.12%
$8.75$8.0068,253 shs$5.29 million
09/03/2024$8.54$8.50
-0.47%
$8.98$8.32149,381 shs$5.52 million
09/02/2024$8.54$8.54$8.69$8.2158,700 shs$5.54 million
08/30/2024$8.30$8.54
+2.89%
$8.69$8.2158,702 shs$5.54 million
08/29/2024$8.48$8.30
-2.12%
$8.80$8.0057,372 shs$5.39 million
08/28/2024$8.18$8.48
+3.67%
$8.94$8.13114,649 shs$5.50 million
08/27/2024$8.33$8.18
-1.80%
$8.57$8.0661,263 shs$5.31 million
08/26/2024$0.53$8.33
+1,466.38%
$8.95$7.84176,701 shs$5.41 million
08/23/2024$0.51$0.53
+4.27%
$0.54$0.501.47 million shs$345,000.00
08/22/2024$0.52$0.51
-1.18%
$0.53$0.48816,324 shs$331,000.00
08/21/2024$0.53$0.52
-2.62%
$0.55$0.50472,759 shs$335,000.00
08/20/2024$0.52$0.53
+2.91%
$0.54$0.49364,659 shs$344,000.00
08/19/2024$0.52$0.52
-0.43%
$0.53$0.461.24 million shs$334,000.00
08/16/2024$0.55$0.52
-5.33%
$0.54$0.51259,056 shs$336,000.00
08/15/2024$0.52$0.55
+4.54%
$0.55$0.50117,442 shs$355,000.00
08/14/2024$0.53$0.52
-1.84%
$0.55$0.51285,733 shs$339,000.00
08/13/2024$0.54$0.53
-2.06%
$0.54$0.49342,371 shs$346,000.00
08/12/2024$0.50$0.54
+8.74%
$0.54$0.47272,698 shs$353,000.00
08/09/2024$0.49$0.50
+2.21%
$0.54$0.48171,097 shs$324,000.00
08/08/2024$0.50$0.49
-1.19%
$0.51$0.4888,696 shs$317,000.00
08/07/2024$0.50$0.50
-1.04%
$0.54$0.5082,804 shs$321,000.00
08/06/2024$0.48$0.50
+4.21%
$0.51$0.4765,688 shs$325,000.00
08/05/2024$0.56$0.48
-14.33%
$0.54$0.47428,355 shs$312,000.00


This page (NASDAQ:BCAN) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners