BNB Plus Corp. (BNBX)
NASDAQ: BNBX · Real-Time Price · USD
0.794
+0.094 (13.36%)
Mar 9, 2026, 3:10 PM EDT - Market open
BNB Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | - | 6.39% | 19,241 |
| Mar 6, 2026 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -5.24% | 43,997 |
| Mar 5, 2026 | 0.65 | 0.76 | 0.63 | 0.74 | 0.74 | 20.13% | 139,632 |
| Mar 4, 2026 | 0.66 | 0.68 | 0.61 | 0.61 | 0.61 | -1.44% | 88,332 |
| Mar 3, 2026 | 0.69 | 0.70 | 0.62 | 0.62 | 0.62 | -8.43% | 55,699 |
| Mar 2, 2026 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -3.36% | 36,170 |
| Feb 27, 2026 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | -6.97% | 57,175 |
| Feb 26, 2026 | 0.66 | 0.79 | 0.66 | 0.76 | 0.76 | -5.03% | 148,369 |
| Feb 25, 2026 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | 7.82% | 102,724 |
| Feb 24, 2026 | 0.78 | 0.78 | 0.67 | 0.74 | 0.74 | -2.63% | 173,595 |
| Feb 23, 2026 | 0.77 | 0.82 | 0.76 | 0.76 | 0.76 | -2.56% | 15,101 |
| Feb 20, 2026 | 0.78 | 0.82 | 0.75 | 0.78 | 0.78 | -0.61% | 49,043 |
| Feb 19, 2026 | 0.80 | 0.82 | 0.72 | 0.78 | 0.78 | 0.58% | 87,844 |
| Feb 18, 2026 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -2.46% | 28,057 |
| Feb 17, 2026 | 0.82 | 0.85 | 0.75 | 0.80 | 0.80 | -5.37% | 67,749 |
| Feb 13, 2026 | 0.81 | 0.90 | 0.74 | 0.85 | 0.85 | 5.68% | 98,858 |
| Feb 12, 2026 | 0.88 | 0.90 | 0.79 | 0.80 | 0.80 | -7.03% | 46,313 |
| Feb 11, 2026 | 0.85 | 0.89 | 0.84 | 0.86 | 0.86 | -3.29% | 38,380 |
| Feb 10, 2026 | 0.94 | 0.97 | 0.84 | 0.89 | 0.89 | -1.46% | 79,464 |
| Feb 9, 2026 | 0.98 | 0.98 | 0.85 | 0.90 | 0.90 | -4.04% | 53,176 |
| Feb 6, 2026 | 0.96 | 1.13 | 0.94 | 0.94 | 0.94 | 9.38% | 247,795 |
| Feb 5, 2026 | 1.27 | 1.33 | 0.80 | 0.86 | 0.86 | -31.72% | 265,517 |
| Feb 4, 2026 | 1.26 | 1.35 | 1.23 | 1.26 | 1.26 | -1.18% | 95,638 |
| Feb 3, 2026 | 1.33 | 1.37 | 1.20 | 1.28 | 1.28 | -2.67% | 150,666 |
| Feb 2, 2026 | 1.30 | 1.38 | 1.26 | 1.31 | 1.31 | 1.55% | 32,811 |
| Jan 30, 2026 | 1.42 | 1.43 | 1.25 | 1.29 | 1.29 | -7.86% | 31,509 |
| Jan 29, 2026 | 1.58 | 1.58 | 1.40 | 1.40 | 1.40 | -11.39% | 43,269 |
| Jan 28, 2026 | 1.50 | 1.61 | 1.50 | 1.58 | 1.58 | 4.64% | 20,020 |
| Jan 27, 2026 | 1.55 | 1.59 | 1.50 | 1.51 | 1.51 | -1.31% | 15,975 |
| Jan 26, 2026 | 1.61 | 1.64 | 1.50 | 1.53 | 1.53 | -3.77% | 59,131 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.53 | 1.59 | 1.59 | -3.05% | 23,742 |
| Jan 22, 2026 | 1.50 | 1.73 | 1.47 | 1.64 | 1.64 | 11.56% | 164,596 |
| Jan 21, 2026 | 1.55 | 1.62 | 1.40 | 1.47 | 1.47 | -6.37% | 56,628 |
| Jan 20, 2026 | 1.65 | 1.71 | 1.52 | 1.57 | 1.57 | -5.99% | 33,934 |
| Jan 16, 2026 | 1.72 | 1.73 | 1.61 | 1.67 | 1.67 | 2.45% | 26,484 |
| Jan 15, 2026 | 1.65 | 1.73 | 1.56 | 1.63 | 1.63 | 0.62% | 42,766 |
| Jan 14, 2026 | 1.59 | 1.68 | 1.51 | 1.62 | 1.62 | 5.19% | 54,830 |
| Jan 13, 2026 | 1.56 | 1.65 | 1.51 | 1.54 | 1.54 | -1.91% | 28,820 |
| Jan 12, 2026 | 1.60 | 1.65 | 1.50 | 1.57 | 1.57 | 0.64% | 63,018 |
| Jan 9, 2026 | 1.67 | 1.69 | 1.50 | 1.56 | 1.56 | -3.70% | 89,387 |
| Jan 8, 2026 | 1.61 | 1.68 | 1.50 | 1.62 | 1.62 | 2.53% | 160,732 |
| Jan 7, 2026 | 1.46 | 1.59 | 1.45 | 1.58 | 1.58 | 5.33% | 47,609 |
| Jan 6, 2026 | 1.40 | 1.53 | 1.38 | 1.50 | 1.50 | 10.29% | 80,490 |
| Jan 5, 2026 | 1.55 | 1.57 | 1.34 | 1.36 | 1.36 | -8.11% | 252,749 |
| Jan 2, 2026 | 1.28 | 1.51 | 1.17 | 1.48 | 1.48 | 20.33% | 3,792,790 |
| Dec 31, 2025 | 1.48 | 1.48 | 1.16 | 1.23 | 1.23 | -20.13% | 319,906 |
| Dec 30, 2025 | 2.00 | 2.02 | 1.39 | 1.54 | 1.54 | -30.00% | 203,157 |
| Dec 29, 2025 | 2.23 | 2.26 | 2.16 | 2.20 | 2.20 | -5.58% | 32,686 |
| Dec 26, 2025 | 2.42 | 2.54 | 2.15 | 2.33 | 2.33 | 0.43% | 71,615 |
| Dec 24, 2025 | 2.33 | 2.33 | 2.27 | 2.32 | 2.32 | 0.74% | 10,585 |
| Dec 23, 2025 | 2.50 | 2.50 | 2.28 | 2.30 | 2.30 | -6.76% | 102,100 |
| Dec 22, 2025 | 2.42 | 2.60 | 2.40 | 2.47 | 2.47 | -1.59% | 28,528 |
| Dec 19, 2025 | 2.20 | 2.57 | 2.20 | 2.51 | 2.51 | 11.31% | 109,696 |
| Dec 18, 2025 | 2.28 | 2.30 | 2.19 | 2.26 | 2.26 | 2.50% | 28,655 |
| Dec 17, 2025 | 2.23 | 2.29 | 2.20 | 2.20 | 2.20 | -2.22% | 22,658 |
| Dec 16, 2025 | 2.35 | 2.38 | 2.25 | 2.25 | 2.25 | -6.64% | 31,622 |
| Dec 15, 2025 | 2.52 | 2.66 | 2.38 | 2.41 | 2.41 | -4.48% | 32,485 |
| Dec 12, 2025 | 3.01 | 3.01 | 2.52 | 2.52 | 2.52 | -13.39% | 60,637 |
| Dec 11, 2025 | 3.11 | 3.13 | 2.90 | 2.91 | 2.91 | -8.11% | 41,559 |
| Dec 10, 2025 | 3.08 | 3.36 | 3.04 | 3.17 | 3.17 | 3.26% | 68,229 |
| Dec 9, 2025 | 3.03 | 3.13 | 3.00 | 3.07 | 3.07 | -0.65% | 17,793 |
| Dec 8, 2025 | 2.92 | 3.09 | 2.90 | 3.09 | 3.09 | 3.00% | 21,365 |
| Dec 5, 2025 | 3.12 | 3.20 | 2.90 | 3.00 | 3.00 | -3.23% | 17,815 |
| Dec 4, 2025 | 3.05 | 3.11 | 2.82 | 3.10 | 3.10 | -0.32% | 28,469 |
| Dec 3, 2025 | 3.13 | 3.16 | 2.90 | 3.11 | 3.11 | 1.30% | 44,508 |
| Dec 2, 2025 | 2.58 | 3.10 | 2.58 | 3.07 | 3.07 | 16.29% | 88,037 |
| Dec 1, 2025 | 2.59 | 2.70 | 2.56 | 2.64 | 2.64 | 1.54% | 16,113 |
| Nov 28, 2025 | 2.45 | 2.63 | 2.45 | 2.60 | 2.60 | 4.42% | 17,481 |
| Nov 26, 2025 | 2.33 | 2.50 | 2.33 | 2.49 | 2.49 | 5.06% | 19,544 |
| Nov 25, 2025 | 2.43 | 2.43 | 2.37 | 2.37 | 2.37 | -2.07% | 12,622 |
| Nov 24, 2025 | 2.45 | 2.50 | 2.30 | 2.42 | 2.42 | -0.41% | 47,492 |
| Nov 21, 2025 | 2.45 | 2.49 | 2.31 | 2.43 | 2.43 | -2.80% | 62,973 |
| Nov 20, 2025 | 2.64 | 2.77 | 2.44 | 2.50 | 2.50 | -7.06% | 31,444 |
| Nov 19, 2025 | 2.62 | 2.76 | 2.62 | 2.69 | 2.69 | -2.54% | 47,084 |
| Nov 18, 2025 | 2.67 | 2.80 | 2.61 | 2.76 | 2.76 | 0.36% | 48,677 |
| Nov 17, 2025 | 2.77 | 2.86 | 2.66 | 2.75 | 2.75 | -3.51% | 35,348 |
| Nov 14, 2025 | 3.03 | 3.07 | 2.80 | 2.85 | 2.85 | -8.36% | 55,421 |
| Nov 13, 2025 | 3.30 | 3.38 | 3.08 | 3.11 | 3.11 | -6.89% | 69,015 |
| Nov 12, 2025 | 3.41 | 3.41 | 3.28 | 3.34 | 3.34 | -2.34% | 52,848 |
| Nov 11, 2025 | 3.31 | 3.48 | 3.31 | 3.42 | 3.42 | 2.70% | 35,303 |
| Nov 10, 2025 | 3.54 | 3.54 | 3.31 | 3.33 | 3.33 | -5.93% | 30,600 |
| Nov 7, 2025 | 3.40 | 3.59 | 3.38 | 3.54 | 3.54 | 0.85% | 37,167 |
| Nov 6, 2025 | 3.45 | 3.54 | 3.35 | 3.51 | 3.51 | 1.45% | 46,247 |
| Nov 5, 2025 | 3.37 | 3.50 | 3.30 | 3.46 | 3.46 | 1.47% | 34,761 |
| Nov 4, 2025 | 3.33 | 3.57 | 3.32 | 3.41 | 3.41 | 0.29% | 103,504 |
| Nov 3, 2025 | 3.35 | 3.56 | 3.26 | 3.40 | 3.40 | -1.45% | 133,403 |
| Oct 31, 2025 | 3.67 | 3.74 | 3.33 | 3.45 | 3.45 | -5.99% | 111,943 |
| Oct 30, 2025 | 3.56 | 3.77 | 3.56 | 3.67 | 3.67 | 1.10% | 92,002 |
| Oct 29, 2025 | 3.77 | 3.87 | 3.57 | 3.63 | 3.63 | -4.47% | 176,572 |
| Oct 28, 2025 | 3.75 | 3.83 | 3.69 | 3.80 | 3.80 | 1.33% | 250,101 |
| Oct 27, 2025 | 3.75 | 3.88 | 3.61 | 3.75 | 3.75 | -0.79% | 243,069 |
| Oct 24, 2025 | 3.89 | 4.13 | 3.75 | 3.78 | 3.78 | -2.83% | 341,185 |
| Oct 23, 2025 | 4.25 | 4.35 | 3.42 | 3.89 | 3.89 | -18.96% | 1,237,975 |
| Oct 22, 2025 | 5.01 | 6.17 | 4.42 | 4.80 | 4.80 | 40.35% | 55,014,326 |
| Oct 21, 2025 | 3.42 | 3.59 | 3.41 | 3.42 | 3.42 | -2.01% | 52,523 |
| Oct 20, 2025 | 3.46 | 3.76 | 3.36 | 3.49 | 3.49 | 0.58% | 76,380 |
| Oct 17, 2025 | 3.52 | 3.65 | 3.41 | 3.47 | 3.47 | -2.80% | 44,022 |
| Oct 16, 2025 | 3.73 | 3.88 | 3.57 | 3.57 | 3.57 | -6.30% | 81,799 |
| Oct 15, 2025 | 3.83 | 3.91 | 3.71 | 3.81 | 3.81 | -1.30% | 69,512 |
| Oct 14, 2025 | 3.83 | 3.94 | 3.64 | 3.86 | 3.86 | 0.78% | 76,943 |