BINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	31.05	31.05	30.93	30.97	30.97	-0.04%	8,430
Apr 24, 2026	30.81	31.00	30.81	30.98	30.98	0.95%	16,458
Apr 23, 2026	30.79	30.93	30.42	30.69	30.69	-0.90%	100,857
Apr 22, 2026	30.93	30.97	30.90	30.97	30.97	1.11%	264,362
Apr 21, 2026	31.09	31.09	30.63	30.63	30.63	-1.57%	10,268
Apr 20, 2026	31.11	31.13	30.98	31.12	31.12	-0.47%	30,795
Apr 17, 2026	31.41	31.41	31.25	31.27	31.27	1.45%	31,298
Apr 16, 2026	30.87	30.88	30.77	30.82	30.82	0.10%	16,209
Apr 15, 2026	30.67	30.80	30.65	30.79	30.79	0.11%	23,713
Apr 14, 2026	30.59	30.78	30.59	30.76	30.76	1.27%	16,740
Apr 13, 2026	30.01	30.39	30.01	30.37	30.37	0.76%	24,166
Apr 10, 2026	30.27	30.27	30.06	30.14	30.14	0.13%	256,316
Apr 9, 2026	29.90	30.17	29.79	30.10	30.10	0.03%	167,868
Apr 8, 2026	30.17	30.18	29.91	30.09	30.09	3.92%	310,363
Apr 7, 2026	28.73	28.97	28.53	28.96	28.96	-0.05%	10,732
Apr 6, 2026	28.94	28.98	28.85	28.97	28.97	0.71%	24,871
Apr 2, 2026	28.28	28.89	28.27	28.77	28.77	-0.53%	34,221
Apr 1, 2026	28.93	29.12	28.86	28.92	28.92	1.15%	28,150
Mar 31, 2026	28.07	28.59	27.97	28.59	28.59	3.21%	19,973
Mar 30, 2026	28.00	28.00	27.61	27.70	27.70	-0.36%	13,606
Mar 27, 2026	27.94	28.08	27.73	27.80	27.80	-0.98%	21,568
Mar 26, 2026	28.49	28.53	28.07	28.07	28.06	-2.32%	23,303
Mar 25, 2026	28.74	28.88	28.71	28.74	28.72	1.13%	9,720
Mar 24, 2026	28.21	28.53	28.21	28.42	28.40	-0.84%	22,860
Mar 23, 2026	28.51	28.90	28.45	28.66	28.64	2.29%	22,902
Mar 20, 2026	28.63	28.63	27.93	28.02	28.00	-2.69%	20,928
Mar 19, 2026	28.40	28.89	28.40	28.79	28.78	-0.14%	32,428
Mar 18, 2026	29.15	29.23	28.84	28.84	28.82	-1.63%	16,784
Mar 17, 2026	29.40	29.44	29.29	29.31	29.29	0.38%	26,919
Mar 16, 2026	29.10	29.24	29.10	29.20	29.18	1.92%	29,906
Mar 13, 2026	29.10	29.10	28.62	28.65	28.63	-0.85%	8,192
Mar 12, 2026	29.09	29.10	28.89	28.90	28.88	-2.02%	12,659
Mar 11, 2026	29.38	29.56	29.34	29.49	29.47	-0.10%	18,286
Mar 10, 2026	29.45	29.95	29.45	29.52	29.50	0.21%	12,547
Mar 9, 2026	28.83	29.46	28.63	29.46	29.44	1.00%	13,850
Mar 6, 2026	28.93	29.30	28.93	29.17	29.15	-0.88%	21,228
Mar 5, 2026	29.67	29.74	29.17	29.43	29.41	-1.81%	26,275
Mar 4, 2026	29.68	30.02	29.68	29.97	29.95	1.05%	12,220
Mar 3, 2026	29.16	29.75	29.00	29.66	29.64	-3.11%	27,361
Mar 2, 2026	30.57	30.71	30.42	30.62	30.60	-1.18%	17,317
Feb 27, 2026	31.00	31.03	30.92	30.98	30.96	-0.26%	16,099
Feb 26, 2026	31.13	31.13	30.81	31.06	31.04	-0.21%	7,103
Feb 25, 2026	31.05	31.14	30.99	31.12	31.10	0.95%	32,175
Feb 24, 2026	30.68	30.85	30.68	30.83	30.81	0.79%	12,638
Feb 23, 2026	30.81	30.81	30.53	30.59	30.57	-0.68%	34,985
Feb 20, 2026	30.50	30.82	30.50	30.80	30.78	1.12%	19,390
Feb 19, 2026	30.37	30.47	30.35	30.46	30.44	-0.16%	31,008
Feb 18, 2026	30.61	30.63	30.42	30.51	30.49	0.42%	16,365
Feb 17, 2026	30.26	30.45	30.10	30.38	30.36	-0.19%	32,153
Feb 13, 2026	30.29	30.51	30.24	30.44	30.42	0.36%	44,603
Feb 12, 2026	30.72	30.74	30.31	30.33	30.31	-1.16%	18,888
Feb 11, 2026	30.63	30.72	30.46	30.69	30.67	0.72%	111,556
Feb 10, 2026	30.57	30.57	30.47	30.47	30.45	0.06%	17,368
Feb 9, 2026	30.42	30.48	30.41	30.45	30.43	1.05%	6,116
Feb 6, 2026	29.96	30.13	29.96	30.13	30.11	2.22%	39,478
Feb 5, 2026	29.73	29.73	29.45	29.48	29.46	-1.16%	17,303
Feb 4, 2026	30.09	30.12	29.74	29.83	29.81	-0.32%	30,812
Feb 3, 2026	30.02	30.04	29.70	29.92	29.90	-0.03%	17,958
Feb 2, 2026	29.83	29.95	29.81	29.93	29.91	0.48%	20,362
Jan 30, 2026	29.92	29.92	29.65	29.79	29.77	-1.23%	20,147
Jan 29, 2026	29.83	30.16	29.83	30.16	30.14	0.23%	18,086
Jan 28, 2026	30.19	30.19	30.01	30.09	30.07	-0.23%	39,326
Jan 27, 2026	30.06	30.16	30.06	30.16	30.14	1.29%	6,190
Jan 26, 2026	29.83	29.84	29.77	29.78	29.76	0.46%	15,177
Jan 23, 2026	29.44	29.66	29.44	29.64	29.62	0.41%	17,894
Jan 22, 2026	29.47	29.58	29.47	29.52	29.50	0.61%	13,569
Jan 21, 2026	29.26	29.42	29.11	29.34	29.32	1.26%	18,792
Jan 20, 2026	29.11	29.21	28.97	28.98	28.96	-1.50%	21,270
Jan 16, 2026	29.43	29.43	29.32	29.42	29.40	0.09%	24,013
Jan 15, 2026	29.43	29.50	29.38	29.39	29.37	0.20%	21,811
Jan 14, 2026	29.30	29.33	29.21	29.33	29.31	0.17%	20,694
Jan 13, 2026	29.37	29.37	29.23	29.28	29.26	-0.44%	43,516
Jan 12, 2026	29.30	29.41	29.30	29.41	29.39	0.62%	204,338
Jan 9, 2026	29.15	29.25	29.09	29.23	29.21	0.69%	72,733
Jan 8, 2026	28.95	29.03	28.93	29.03	29.01	0.09%	53,767
Jan 7, 2026	29.08	29.12	29.00	29.00	28.98	-0.45%	9,635
Jan 6, 2026	29.11	29.15	29.05	29.14	29.12	0.53%	21,016
Jan 5, 2026	28.87	29.01	28.87	28.98	28.96	0.98%	19,046
Jan 2, 2026	28.67	28.72	28.59	28.70	28.68	1.06%	16,217
Dec 31, 2025	28.51	28.51	28.40	28.40	28.38	-0.46%	70,093
Dec 30, 2025	28.56	28.60	28.53	28.53	28.51	-0.61%	11,369
Dec 29, 2025	28.71	28.72	28.66	28.71	28.49	-0.20%	29,219
Dec 26, 2025	28.75	28.77	28.71	28.76	28.55	0.22%	15,769
Dec 24, 2025	28.67	28.72	28.67	28.70	28.48	0.20%	6,461
Dec 23, 2025	28.51	28.64	28.51	28.64	28.43	0.59%	22,616
Dec 22, 2025	28.42	28.48	28.42	28.48	28.26	0.52%	12,947
Dec 19, 2025	28.29	28.40	28.29	28.33	28.11	0.74%	11,988
Dec 18, 2025	28.15	28.24	27.83	28.12	27.91	0.79%	9,641
Dec 17, 2025	28.17	28.17	27.89	27.90	27.69	-0.85%	18,216
Dec 16, 2025	28.15	28.21	28.04	28.14	27.93	-0.48%	20,214
Dec 15, 2025	28.36	28.40	28.22	28.28	28.06	0.23%	19,086
Dec 12, 2025	28.45	28.46	28.13	28.21	28.00	-0.77%	44,063
Dec 11, 2025	28.38	28.47	28.36	28.43	28.22	0.14%	21,376
Dec 10, 2025	28.15	28.43	28.15	28.39	28.17	0.96%	20,628
Dec 9, 2025	28.12	28.19	28.12	28.12	27.91	-	28,865
Dec 8, 2025	28.15	28.15	28.09	28.12	27.91	-0.33%	17,845
Dec 5, 2025	28.33	28.34	28.19	28.22	28.00	0.27%	24,968
Dec 4, 2025	28.13	28.17	28.09	28.14	27.93	0.14%	25,949
Dec 3, 2025	28.04	28.11	28.04	28.10	27.89	0.38%	15,625
Dec 2, 2025	28.02	28.02	27.93	27.99	27.78	0.23%	30,927