Free Trial

Banzai International (BNZI) Stock Chart & Stock Price History

→ Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad)
Free BNZI Stock Alerts
$0.33
+0.01 (+3.77%)
(As of 02:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Banzai International Stock Price Performance

5 Day
Performance
-1.79%
1 Month
Performance
-11.53%
3 Month
Performance
-74.02%
Year-To-Date
Performance
-82.45%
Receive BNZI Stock News and Ratings via Email

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

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

BNZI Stock Chart for Thursday, May, 16, 2024

BNZI Chart by TradingView

Banzai International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$0.29$0.32
+8.53%		$0.33$0.29305,024 shs$6.38 million
05/14/2024$0.31$0.29
-6.69%		$0.33$0.29484,775 shs$5.88 million
05/13/2024$0.34$0.31
-6.55%		$0.36$0.30476,152 shs$6.30 million
05/10/2024$0.31$0.34
+7.97%		$0.36$0.29384,391 shs$6.74 million
05/09/2024$0.30$0.31
+3.08%		$0.33$0.3090,246 shs$6.25 million
05/08/2024$0.31$0.30
-2.39%		$0.32$0.29234,234 shs$6.06 million
05/07/2024$0.32$0.31
-3.70%		$0.33$0.3163,248 shs$6.21 million
05/06/2024$0.34$0.32
-5.67%		$0.35$0.32187,577 shs$6.45 million
05/03/2024$0.37$0.34
-7.65%		$0.39$0.33229,886 shs$6.83 million
05/02/2024$0.39$0.37
-6.18%		$0.38$0.36363,116 shs$7.40 million
05/01/2024$0.40$0.39
-1.26%		$0.40$0.35208,938 shs$7.89 million
04/30/2024$0.39$0.40
+2.95%		$0.40$0.36110,030 shs$7.99 million
04/29/2024$0.36$0.39
+8.23%		$0.41$0.33321,529 shs$7.76 million
04/26/2024$0.35$0.36
+2.06%		$0.36$0.33258,133 shs$7.17 million
04/25/2024$0.33$0.35
+6.16%		$0.36$0.32184,479 shs$7.02 million
04/24/2024$0.35$0.33
-4.99%		$0.35$0.31156,166 shs$6.62 million
04/23/2024$0.37$0.35
-4.93%		$0.35$0.31988,832 shs$6.96 million
04/22/2024$0.37$0.37
-0.16%		$0.40$0.36194,747 shs$7.33 million
04/19/2024$0.37$0.37
-1.19%		$0.40$0.3592,872 shs$7.34 million
04/18/2024$0.39$0.37
-4.88%		$0.40$0.36172,425 shs$7.43 million
04/17/2024$0.37$0.39
+4.29%		$0.40$0.37131,704 shs$7.81 million
04/16/2024$0.39$0.37
-4.36%		$0.40$0.36162,697 shs$7.49 million
04/15/2024$0.44$0.39
-10.82%		$0.44$0.38164,309 shs$7.83 million
04/12/2024$0.48$0.45
-5.41%		$0.48$0.42385,943 shs$9.02 million
04/11/2024$0.50$0.48
-4.94%		$0.49$0.4687,449 shs$9.54 million
04/10/2024$0.51$0.50
-1.79%		$0.51$0.48115,903 shs$10.03 million
04/09/2024$0.51$0.51
-0.25%		$0.53$0.5087,340 shs$10.22 million
04/08/2024$0.51$0.51
+0.08%		$0.55$0.49157,682 shs$10.24 million
04/05/2024$0.51$0.48
-5.30%		$0.52$0.4795,751 shs$4.38 million
04/04/2024$0.47$0.51
+7.38%		$0.55$0.48230,182 shs$4.62 million
04/03/2024$0.51$0.47
-6.14%		$0.50$0.47129,261 shs$4.30 million
04/02/2024$0.54$0.51
-6.31%		$0.55$0.46483,814 shs$4.59 million
04/01/2024$0.61$0.54
-11.78%		$0.61$0.52752,941 shs$4.89 million
03/29/2024$0.61$0.61$0.64$0.59206,286 shs$5.55 million
03/28/2024$0.61$0.61
+0.16%		$0.64$0.60174,668 shs$5.55 million
03/27/2024$0.62$0.61
-1.61%		$0.64$0.58113,909 shs$5.54 million
03/26/2024$0.58$0.62
+6.35%		$0.65$0.57289,279 shs$5.63 million
03/25/2024$0.63$0.58
-7.46%		$0.60$0.56550,687 shs$5.29 million
03/22/2024$0.67$0.63
-5.83%		$0.68$0.61375,038 shs$5.72 million
03/21/2024$0.66$0.67
+1.75%		$0.75$0.621.09 million shs$6.08 million
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)

The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.

Get the full story here.
03/20/2024$0.62$0.66
+6.67%		$0.68$0.601.34 million shs$5.97 million
03/19/2024$0.62$0.62
-1.22%		$0.63$0.59579,107 shs$5.60 million
03/18/2024$0.66$0.62
-5.71%		$0.66$0.59507,161 shs$5.67 million
03/15/2024$0.70$0.66
-5.32%		$0.72$0.62697,986 shs$6.01 million
03/14/2024$0.69$0.70
+1.30%		$0.75$0.66899,720 shs$6.35 million
03/13/2024$0.69$0.69$0.76$0.61966,121 shs$6.27 million
03/12/2024$0.70$0.69
-0.86%		$0.80$0.68982,364 shs$6.27 million
03/11/2024$0.74$0.70
-6.07%		$0.75$0.651.23 million shs$6.32 million
03/08/2024$0.75$0.74
-0.54%		$0.80$0.72696,289 shs$6.73 million
03/07/2024$0.79$0.75
-5.58%		$0.83$0.70775,354 shs$6.77 million
03/06/2024$0.81$0.79
-2.71%		$0.95$0.761.63 million shs$7.16 million
03/05/2024$0.70$0.81
+15.86%		$0.85$0.71437,688 shs$7.36 million
03/04/2024$0.71$0.70
-1.55%		$0.74$0.70109,503 shs$6.36 million
03/01/2024$0.72$0.71
-1.39%		$0.77$0.7093,258 shs$6.46 million
02/29/2024$0.73$0.72
-1.10%		$0.75$0.68141,284 shs$6.55 million
02/28/2024$0.70$0.73
+3.73%		$0.74$0.68157,160 shs$6.62 million
02/27/2024$0.75$0.70
-6.42%		$0.74$0.68260,893 shs$6.38 million
02/26/2024$0.80$0.75
-6.13%		$0.80$0.731.11 million shs$6.82 million
02/23/2024$0.98$0.80
-18.71%		$0.92$0.77251,980 shs$7.26 million
02/22/2024$0.83$0.98
+18.57%		$1.03$0.81500,006 shs$8.94 million
02/21/2024$0.97$0.83
-14.43%		$0.96$0.76211,201 shs$7.54 million
02/20/2024$1.27$0.97
-23.62%		$1.33$0.97191,649 shs$8.81 million
02/19/2024$1.27$1.27$1.35$1.2720,600 shs$11.53 million
02/16/2024$1.32$1.27
-3.99%		$1.35$1.2720,515 shs$11.53 million
02/15/2024$1.37$1.32
-3.09%		$1.42$1.3228,797 shs$12.01 million

Related Companies:
This page (NASDAQ:BNZI) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research