Skip to main content
BNB Plus Corp. (BNBX)
NASDAQ: BNBX · Real-Time Price · USD
0.544
+0.015 (2.74%)
At close: Apr 28, 2026, 4:00 PM EDT
0.520
-0.024 (-4.41%)
After-hours: Apr 28, 2026, 7:51 PM EDT

BNB Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.550.550.500.540.542.72%110,313
Apr 27, 20260.510.530.480.530.532.28%128,398
Apr 24, 20260.490.520.450.520.524.14%248,380
Apr 23, 20260.480.520.470.500.50-4.42%467,212
Apr 22, 20260.500.540.490.520.524.86%369,635
Apr 21, 20260.520.550.490.500.50-10.66%683,310
Apr 20, 20260.590.620.480.560.56-5.76%35,853,968
Apr 17, 20260.580.610.560.590.592.26%158,108
Apr 16, 20260.630.650.520.580.58-5.67%421,190
Apr 15, 20260.580.770.580.610.616.06%1,519,432
Apr 14, 20260.690.690.560.580.582.80%9,404,136
Apr 13, 20260.560.570.530.560.56-3.45%22,193
Apr 10, 20260.630.630.570.580.58-6.16%63,083
Apr 9, 20260.600.650.600.620.62-1.10%110,324
Apr 8, 20260.640.650.620.630.630.81%18,639
Apr 7, 20260.630.650.600.620.62-1.59%37,297
Apr 6, 20260.650.650.630.630.63-4.04%10,560
Apr 2, 20260.650.670.630.660.660.58%6,617
Apr 1, 20260.680.690.630.650.651.98%14,553
Mar 31, 20260.650.670.620.640.64-3.03%8,949
Mar 30, 20260.690.700.660.660.66-4.33%5,628
Mar 27, 20260.660.690.620.690.69-0.73%23,509
Mar 26, 20260.670.700.660.700.691.31%16,627
Mar 25, 20260.730.750.650.690.69-6.16%129,867
Mar 24, 20260.800.800.730.730.73-7.32%15,846
Mar 23, 20260.800.850.750.790.79-2.76%198,351
Mar 20, 20260.770.840.740.810.811.39%90,577
Mar 19, 20260.800.800.740.800.801.85%4,557
Mar 18, 20260.730.790.730.790.79-1.32%9,924
Mar 17, 20260.780.800.750.800.802.72%9,872
Mar 16, 20260.790.790.760.770.771.96%7,868
Mar 13, 20260.750.780.740.760.761.59%4,378
Mar 12, 20260.750.770.730.750.75-0.39%4,770
Mar 11, 20260.760.760.740.750.751.49%12,336
Mar 10, 20260.770.770.740.740.74-3.38%10,265
Mar 9, 20260.750.790.730.770.779.41%48,331
Mar 6, 20260.750.760.700.700.70-5.24%44,175
Mar 5, 20260.650.760.630.740.7420.13%140,671
Mar 4, 20260.660.680.610.610.61-1.44%88,804
Mar 3, 20260.690.700.620.620.62-8.43%56,092
Mar 2, 20260.700.720.680.680.68-3.36%36,526
Feb 27, 20260.700.730.690.710.71-6.97%57,270
Feb 26, 20260.660.790.660.760.76-5.03%149,863
Feb 25, 20260.800.850.760.800.807.82%110,849
Feb 24, 20260.780.780.670.740.74-2.63%173,602
Feb 23, 20260.770.820.760.760.76-2.56%15,112
Feb 20, 20260.780.820.750.780.78-0.61%49,063
Feb 19, 20260.800.820.720.780.780.58%87,993
Feb 18, 20260.810.820.780.780.78-2.46%28,062
Feb 17, 20260.820.850.750.800.80-5.37%67,856
Feb 13, 20260.810.900.740.850.855.68%98,859
Feb 12, 20260.880.900.790.800.80-7.03%48,320
Feb 11, 20260.850.890.840.860.86-3.29%38,482
Feb 10, 20260.940.970.840.890.89-1.46%80,112
Feb 9, 20260.980.980.850.900.90-4.04%53,191
Feb 6, 20260.961.130.940.940.949.38%250,359
Feb 5, 20261.271.330.800.860.86-31.72%268,228
Feb 4, 20261.261.351.231.261.26-1.18%95,976
Feb 3, 20261.331.371.201.281.28-2.67%150,676
Feb 2, 20261.301.381.261.311.311.55%32,816
Jan 30, 20261.421.431.251.291.29-7.86%31,511
Jan 29, 20261.581.581.401.401.40-11.39%43,312
Jan 28, 20261.501.611.501.581.584.64%20,485
Jan 27, 20261.551.591.501.511.51-1.31%16,118
Jan 26, 20261.611.641.501.531.53-3.77%59,254
Jan 23, 20261.651.651.531.591.59-3.05%23,947
Jan 22, 20261.501.731.471.641.6411.56%167,726
Jan 21, 20261.551.621.401.471.47-6.37%56,635
Jan 20, 20261.651.711.521.571.57-5.99%33,935
Jan 16, 20261.721.731.611.671.672.45%27,131
Jan 15, 20261.651.731.561.631.630.62%43,032
Jan 14, 20261.591.681.511.621.625.19%57,090
Jan 13, 20261.561.651.511.541.54-1.91%29,082
Jan 12, 20261.601.651.501.571.570.64%63,367
Jan 9, 20261.671.691.501.561.56-3.70%89,399
Jan 8, 20261.611.681.501.621.622.53%161,014
Jan 7, 20261.461.591.451.581.585.33%47,623
Jan 6, 20261.401.531.381.501.5010.29%81,113
Jan 5, 20261.551.571.341.361.36-8.11%255,502
Jan 2, 20261.281.511.171.481.4820.33%3,814,507
Dec 31, 20251.481.481.161.231.23-20.13%353,014
Dec 30, 20252.002.021.391.541.54-30.00%203,422
Dec 29, 20252.232.262.162.202.20-5.58%33,309
Dec 26, 20252.422.542.152.332.330.43%71,675
Dec 24, 20252.332.332.272.322.320.74%45,418
Dec 23, 20252.502.502.282.302.30-6.76%102,100
Dec 22, 20252.422.602.402.472.47-1.59%28,528
Dec 19, 20252.202.572.202.512.5111.31%110,622
Dec 18, 20252.282.302.192.262.262.50%28,655
Dec 17, 20252.232.292.202.202.20-2.22%22,658
Dec 16, 20252.352.382.252.252.25-6.64%31,622
Dec 15, 20252.522.662.382.412.41-4.48%32,485
Dec 12, 20253.013.012.522.522.52-13.39%60,637
Dec 11, 20253.113.132.902.912.91-8.11%41,559
Dec 10, 20253.083.363.043.173.173.26%68,229
Dec 9, 20253.033.133.003.073.07-0.65%17,793
Dec 8, 20252.923.092.903.093.093.00%21,365
Dec 5, 20253.123.202.903.003.00-3.23%17,815
Dec 4, 20253.053.112.823.103.10-0.32%28,469
Dec 3, 20253.133.162.903.113.111.30%44,508