BINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.95	52.00	51.91	52.00	52.00	0.31%	1,045,140
Dec 19, 2024	51.86	51.89	51.82	51.84	51.84	-0.13%	1,602,416
Dec 18, 2024	52.14	52.18	51.90	51.91	51.91	-1.57%	1,430,000
Dec 17, 2024	52.72	52.78	52.70	52.74	52.16	-0.02%	1,015,300
Dec 16, 2024	52.80	52.80	52.75	52.75	52.17	-0.06%	1,041,645
Dec 13, 2024	52.81	52.83	52.75	52.78	52.20	-0.06%	968,500
Dec 12, 2024	52.89	52.90	52.80	52.81	52.23	-0.13%	662,943
Dec 11, 2024	52.94	52.95	52.86	52.88	52.29	0.04%	673,900
Dec 10, 2024	52.90	52.90	52.83	52.86	52.27	-0.06%	1,064,000
Dec 9, 2024	52.92	52.93	52.88	52.89	52.30	-0.02%	1,005,017
Dec 6, 2024	52.98	52.98	52.86	52.90	52.31	0.15%	724,000
Dec 5, 2024	52.82	52.84	52.77	52.82	52.24	0.06%	937,132
Dec 4, 2024	52.82	52.82	52.70	52.79	52.21	0.09%	693,500
Dec 3, 2024	52.74	52.76	52.70	52.74	52.16	0.06%	585,910
Dec 2, 2024	52.60	52.88	52.60	52.71	52.13	-0.42%	1,170,300
Nov 29, 2024	52.93	52.93	52.87	52.93	52.11	0.19%	490,630
Nov 27, 2024	52.81	52.86	52.80	52.83	52.01	0.15%	990,051
Nov 26, 2024	52.79	52.79	52.72	52.75	51.93	-0.08%	851,218
Nov 25, 2024	52.78	52.80	52.74	52.79	51.97	0.28%	960,100
Nov 22, 2024	52.62	52.66	52.61	52.64	51.82	0.06%	634,834
Nov 21, 2024	52.63	52.67	52.60	52.61	51.79	-	836,654
Nov 20, 2024	52.59	52.63	52.58	52.61	51.79	-0.08%	1,703,900
Nov 19, 2024	52.61	52.67	52.61	52.65	51.83	0.10%	1,191,748
Nov 18, 2024	52.56	52.60	52.55	52.60	51.78	0.08%	884,100
Nov 15, 2024	52.51	52.58	52.46	52.56	51.74	0.06%	894,906
Nov 14, 2024	52.60	52.63	52.52	52.53	51.72	-0.06%	947,700
Nov 13, 2024	52.61	52.61	52.53	52.56	51.74	0.02%	682,100
Nov 12, 2024	52.60	52.60	52.51	52.55	51.73	-0.17%	1,011,300
Nov 11, 2024	52.62	52.67	52.61	52.64	51.82	-0.13%	896,110
Nov 8, 2024	52.69	52.75	52.65	52.71	51.89	0.09%	1,559,026
Nov 7, 2024	52.57	52.67	52.55	52.66	51.84	0.38%	851,400
Nov 6, 2024	52.45	52.51	52.39	52.46	51.65	-0.15%	715,247
Nov 5, 2024	52.53	52.56	52.45	52.54	51.73	0.10%	564,720
Nov 4, 2024	52.51	52.55	52.47	52.49	51.68	0.13%	724,700
Nov 1, 2024	52.52	52.56	52.41	52.42	51.61	-0.53%	813,500
Oct 31, 2024	52.76	52.76	52.65	52.70	51.65	-0.11%	598,217
Oct 30, 2024	52.81	52.86	52.73	52.76	51.71	-0.06%	852,302
Oct 29, 2024	52.73	52.79	52.69	52.79	51.73	-	538,845
Oct 28, 2024	52.80	52.82	52.74	52.79	51.73	-	689,803
Oct 25, 2024	52.86	52.89	52.78	52.79	51.73	-0.06%	1,254,906
Oct 24, 2024	52.77	52.82	52.70	52.82	51.76	0.13%	798,577
Oct 23, 2024	52.76	52.78	52.72	52.75	51.70	-0.15%	655,800
Oct 22, 2024	52.89	52.94	52.77	52.83	51.77	-0.08%	1,037,205
Oct 21, 2024	52.94	52.95	52.85	52.87	51.81	-0.28%	636,400
Oct 18, 2024	53.05	53.05	52.98	53.02	51.96	0.13%	527,800
Oct 17, 2024	53.00	53.00	52.93	52.95	51.89	-0.09%	1,056,003
Oct 16, 2024	53.00	53.04	52.93	53.00	51.94	0.09%	773,400
Oct 15, 2024	52.97	52.98	52.94	52.95	51.89	0.04%	735,965
Oct 14, 2024	52.85	52.93	52.84	52.93	51.87	0.06%	508,851
Oct 11, 2024	52.84	52.92	52.83	52.90	51.84	0.06%	586,648
Oct 10, 2024	52.85	52.87	52.80	52.87	51.81	0.02%	909,000
Oct 9, 2024	52.85	52.89	52.84	52.86	51.80	-0.06%	814,518
Oct 8, 2024	52.85	52.89	52.83	52.89	51.83	0.02%	1,110,000
Oct 7, 2024	52.90	52.93	52.84	52.88	51.82	-0.17%	1,017,105
Oct 4, 2024	52.98	52.99	52.93	52.97	51.91	-0.23%	955,995
Oct 3, 2024	53.19	53.19	53.07	53.09	52.03	-0.15%	1,086,304
Oct 2, 2024	53.22	53.22	53.12	53.17	52.11	-0.06%	827,552
Oct 1, 2024	53.35	53.35	53.17	53.20	52.14	-0.62%	1,532,384
Sep 30, 2024	53.56	53.56	53.48	53.53	52.10	-0.04%	978,829
Sep 27, 2024	53.50	53.57	53.50	53.55	52.12	0.15%	833,584
Sep 26, 2024	53.47	53.49	53.41	53.47	52.04	0.04%	1,385,731
Sep 25, 2024	53.48	53.51	53.43	53.45	52.03	-0.11%	1,000,300
Sep 24, 2024	53.47	53.53	53.43	53.51	52.08	0.07%	1,105,850
Sep 23, 2024	53.45	53.50	53.40	53.47	52.04	-0.06%	880,124
Sep 20, 2024	53.46	53.52	53.44	53.50	52.07	0.02%	557,905
Sep 19, 2024	53.46	53.49	53.44	53.49	52.06	0.19%	1,125,863
Sep 18, 2024	53.40	53.53	53.37	53.39	51.97	-0.09%	2,545,631
Sep 17, 2024	53.46	53.47	53.41	53.44	52.02	0.06%	1,381,100
Sep 16, 2024	53.36	53.43	53.35	53.41	51.99	0.11%	1,344,600
Sep 13, 2024	53.34	53.35	53.27	53.35	51.93	0.19%	2,514,700
Sep 12, 2024	53.22	53.28	53.18	53.25	51.83	0.09%	1,047,680
Sep 11, 2024	53.13	53.25	53.13	53.20	51.78	0.02%	842,000
Sep 10, 2024	53.17	53.24	53.14	53.19	51.77	-0.02%	977,737
Sep 9, 2024	53.13	53.21	53.11	53.20	51.78	0.11%	1,551,100
Sep 6, 2024	53.12	53.20	53.09	53.14	51.72	0.13%	1,971,500
Sep 5, 2024	53.07	53.09	53.03	53.07	51.66	0.04%	18,999,900
Sep 4, 2024	52.94	53.05	52.93	53.05	51.64	0.17%	807,274
Sep 3, 2024	53.00	53.05	52.93	52.96	51.55	-0.43%	630,038
Aug 30, 2024	53.19	53.22	53.13	53.19	51.53	-	451,647
Aug 29, 2024	53.17	53.22	53.16	53.19	51.53	-0.02%	457,800
Aug 28, 2024	53.25	53.25	53.19	53.20	51.54	-0.09%	682,100
Aug 27, 2024	53.20	53.25	53.18	53.25	51.58	0.08%	450,859
Aug 26, 2024	53.25	53.26	53.21	53.21	51.55	0.02%	474,200
Aug 23, 2024	53.10	53.21	53.08	53.20	51.54	0.28%	413,232
Aug 22, 2024	53.12	53.12	53.04	53.05	51.39	-0.17%	357,447
Aug 21, 2024	53.10	53.15	53.07	53.14	51.48	0.04%	1,302,500
Aug 20, 2024	53.12	53.12	53.06	53.12	51.46	0.15%	682,700
Aug 19, 2024	52.97	53.04	52.97	53.04	51.38	0.09%	750,716
Aug 16, 2024	52.93	53.00	52.90	52.99	51.33	0.17%	697,729
Aug 15, 2024	52.83	52.90	52.83	52.90	51.25	-0.08%	718,034
Aug 14, 2024	52.91	52.95	52.88	52.94	51.28	0.13%	896,700
Aug 13, 2024	52.86	52.87	52.79	52.87	51.22	0.23%	851,028
Aug 12, 2024	52.70	52.77	52.68	52.75	51.10	0.08%	248,346
Aug 9, 2024	52.70	52.74	52.68	52.71	51.06	0.19%	572,344
Aug 8, 2024	52.55	52.63	52.54	52.61	50.96	0.10%	330,532
Aug 7, 2024	52.62	52.64	52.51	52.56	50.92	0.04%	846,507
Aug 6, 2024	52.61	52.62	52.53	52.54	50.90	-0.13%	605,326
Aug 5, 2024	52.59	52.65	52.57	52.61	50.96	-0.32%	777,496
Aug 2, 2024	52.68	52.78	52.66	52.78	51.13	0.15%	641,500
Aug 1, 2024	52.65	52.72	52.65	52.70	51.05	-0.32%	624,923