BNB Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.37	0.39	0.36	0.39	0.39	4.85%	21,689
Jun 25, 2026	0.42	0.44	0.37	0.37	0.37	-12.21%	94,474
Jun 24, 2026	0.42	0.44	0.42	0.42	0.42	-1.72%	33,014
Jun 23, 2026	0.43	0.44	0.43	0.43	0.43	0.96%	25,061
Jun 22, 2026	0.42	0.45	0.41	0.43	0.43	5.63%	65,853
Jun 18, 2026	0.47	0.49	0.40	0.40	0.40	-17.63%	95,835
Jun 17, 2026	0.46	0.49	0.44	0.49	0.49	6.37%	240,237
Jun 16, 2026	0.46	0.47	0.45	0.46	0.46	0.04%	24,476
Jun 15, 2026	0.47	0.47	0.44	0.46	0.46	0.44%	38,656
Jun 12, 2026	0.48	0.48	0.43	0.46	0.46	-1.72%	65,653
Jun 11, 2026	0.50	0.50	0.44	0.47	0.47	-6.80%	106,336
Jun 10, 2026	0.51	0.52	0.49	0.50	0.50	-4.85%	78,648
Jun 9, 2026	0.52	0.54	0.48	0.53	0.53	-2.69%	69,307
Jun 8, 2026	0.56	0.56	0.48	0.54	0.54	-0.18%	58,099
Jun 5, 2026	0.51	0.57	0.50	0.54	0.54	4.52%	222,936
Jun 4, 2026	0.47	0.54	0.47	0.52	0.52	3.67%	173,284
Jun 3, 2026	0.53	0.53	0.47	0.50	0.50	-8.27%	69,574
Jun 2, 2026	0.51	0.54	0.45	0.54	0.54	-0.86%	360,919
Jun 1, 2026	0.45	0.61	0.45	0.55	0.55	27.67%	1,303,688
May 29, 2026	0.40	0.45	0.38	0.43	0.43	9.92%	249,045
May 28, 2026	0.36	0.46	0.35	0.39	0.39	1.66%	1,948,756
May 27, 2026	0.40	0.43	0.38	0.38	0.38	-3.80%	84,873
May 26, 2026	0.38	0.42	0.37	0.40	0.40	5.40%	236,716
May 22, 2026	0.38	0.39	0.38	0.38	0.38	-0.81%	83,390
May 21, 2026	0.40	0.40	0.37	0.38	0.38	-6.68%	132,110
May 20, 2026	0.40	0.43	0.39	0.41	0.41	0.05%	139,816
May 19, 2026	0.43	0.43	0.39	0.41	0.41	-4.81%	70,773
May 18, 2026	0.44	0.47	0.41	0.43	0.43	-2.16%	343,635
May 15, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	53,007
May 14, 2026	0.48	0.48	0.46	0.47	0.47	-2.29%	37,849
May 13, 2026	0.45	0.49	0.45	0.48	0.48	1.48%	50,154
May 12, 2026	0.48	0.48	0.46	0.47	0.47	1.07%	33,439
May 11, 2026	0.48	0.48	0.45	0.47	0.47	-3.30%	91,429
May 8, 2026	0.49	0.50	0.47	0.49	0.49	-3.00%	65,126
May 7, 2026	0.52	0.52	0.48	0.50	0.50	-0.99%	24,166
May 6, 2026	0.49	0.51	0.48	0.51	0.51	1.00%	71,764
May 5, 2026	0.47	0.50	0.47	0.50	0.50	0.24%	53,179
May 4, 2026	0.49	0.50	0.47	0.50	0.50	0.75%	65,170
May 1, 2026	0.52	0.52	0.50	0.50	0.50	-6.76%	105,989
Apr 30, 2026	0.48	0.53	0.48	0.53	0.53	3.91%	96,140
Apr 29, 2026	0.51	0.53	0.46	0.51	0.51	-6.05%	95,250
Apr 28, 2026	0.55	0.55	0.50	0.54	0.54	2.74%	110,560
Apr 27, 2026	0.51	0.53	0.48	0.53	0.53	2.28%	128,398
Apr 24, 2026	0.49	0.52	0.45	0.52	0.52	4.14%	248,380
Apr 23, 2026	0.48	0.52	0.47	0.50	0.50	-4.42%	467,212
Apr 22, 2026	0.50	0.54	0.49	0.52	0.52	4.86%	369,635
Apr 21, 2026	0.52	0.55	0.49	0.50	0.50	-10.66%	683,310
Apr 20, 2026	0.59	0.62	0.48	0.56	0.56	-5.76%	35,853,968
Apr 17, 2026	0.58	0.61	0.56	0.59	0.59	2.26%	158,108
Apr 16, 2026	0.63	0.65	0.52	0.58	0.58	-5.67%	421,190
Apr 15, 2026	0.58	0.77	0.58	0.61	0.61	6.06%	1,519,432
Apr 14, 2026	0.69	0.69	0.56	0.58	0.58	2.80%	9,404,136
Apr 13, 2026	0.56	0.57	0.53	0.56	0.56	-3.45%	22,193
Apr 10, 2026	0.63	0.63	0.57	0.58	0.58	-6.16%	63,083
Apr 9, 2026	0.60	0.65	0.60	0.62	0.62	-1.10%	110,324
Apr 8, 2026	0.64	0.65	0.62	0.63	0.63	0.81%	18,639
Apr 7, 2026	0.63	0.65	0.60	0.62	0.62	-1.59%	37,297
Apr 6, 2026	0.65	0.65	0.63	0.63	0.63	-4.04%	10,560
Apr 2, 2026	0.65	0.67	0.63	0.66	0.66	0.58%	6,617
Apr 1, 2026	0.68	0.69	0.63	0.65	0.65	1.98%	14,553
Mar 31, 2026	0.65	0.67	0.62	0.64	0.64	-3.03%	8,949
Mar 30, 2026	0.69	0.70	0.66	0.66	0.66	-4.33%	5,628
Mar 27, 2026	0.66	0.69	0.62	0.69	0.69	-0.73%	23,509
Mar 26, 2026	0.67	0.70	0.66	0.70	0.69	1.31%	16,627
Mar 25, 2026	0.73	0.75	0.65	0.69	0.69	-6.16%	129,867
Mar 24, 2026	0.80	0.80	0.73	0.73	0.73	-7.32%	15,846
Mar 23, 2026	0.80	0.85	0.75	0.79	0.79	-2.76%	198,351
Mar 20, 2026	0.77	0.84	0.74	0.81	0.81	1.39%	90,577
Mar 19, 2026	0.80	0.80	0.74	0.80	0.80	1.85%	4,557
Mar 18, 2026	0.73	0.79	0.73	0.79	0.79	-1.32%	9,924
Mar 17, 2026	0.78	0.80	0.75	0.80	0.80	2.72%	9,872
Mar 16, 2026	0.79	0.79	0.76	0.77	0.77	1.96%	7,868
Mar 13, 2026	0.75	0.78	0.74	0.76	0.76	1.59%	4,378
Mar 12, 2026	0.75	0.77	0.73	0.75	0.75	-0.39%	4,770
Mar 11, 2026	0.76	0.76	0.74	0.75	0.75	1.49%	12,336
Mar 10, 2026	0.77	0.77	0.74	0.74	0.74	-3.38%	10,265
Mar 9, 2026	0.75	0.79	0.73	0.77	0.77	9.41%	48,331
Mar 6, 2026	0.75	0.76	0.70	0.70	0.70	-5.24%	44,175
Mar 5, 2026	0.65	0.76	0.63	0.74	0.74	20.13%	140,671
Mar 4, 2026	0.66	0.68	0.61	0.61	0.61	-1.44%	88,804
Mar 3, 2026	0.69	0.70	0.62	0.62	0.62	-8.43%	56,092
Mar 2, 2026	0.70	0.72	0.68	0.68	0.68	-3.36%	36,526
Feb 27, 2026	0.70	0.73	0.69	0.71	0.71	-6.97%	57,270
Feb 26, 2026	0.66	0.79	0.66	0.76	0.76	-5.03%	149,863
Feb 25, 2026	0.80	0.85	0.76	0.80	0.80	7.82%	110,849
Feb 24, 2026	0.78	0.78	0.67	0.74	0.74	-2.63%	173,602
Feb 23, 2026	0.77	0.82	0.76	0.76	0.76	-2.56%	15,112
Feb 20, 2026	0.78	0.82	0.75	0.78	0.78	-0.61%	49,063
Feb 19, 2026	0.80	0.82	0.72	0.78	0.78	0.58%	87,993
Feb 18, 2026	0.81	0.82	0.78	0.78	0.78	-2.46%	28,062
Feb 17, 2026	0.82	0.85	0.75	0.80	0.80	-5.37%	67,856
Feb 13, 2026	0.81	0.90	0.74	0.85	0.85	5.68%	98,859
Feb 12, 2026	0.88	0.90	0.79	0.80	0.80	-7.03%	48,320
Feb 11, 2026	0.85	0.89	0.84	0.86	0.86	-3.29%	38,482
Feb 10, 2026	0.94	0.97	0.84	0.89	0.89	-1.46%	80,112
Feb 9, 2026	0.98	0.98	0.85	0.90	0.90	-4.04%	53,191
Feb 6, 2026	0.96	1.13	0.94	0.94	0.94	9.38%	250,359
Feb 5, 2026	1.27	1.33	0.80	0.86	0.86	-31.72%	268,228
Feb 4, 2026	1.26	1.35	1.23	1.26	1.26	-1.18%	95,976
Feb 3, 2026	1.33	1.37	1.20	1.28	1.28	-2.67%	150,676