BINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	28.74	28.88	28.71	28.74	28.74	1.13%	9,720
Mar 24, 2026	28.21	28.53	28.21	28.42	28.42	-0.84%	22,860
Mar 23, 2026	28.51	28.90	28.45	28.66	28.66	2.29%	22,902
Mar 20, 2026	28.63	28.63	27.93	28.02	28.02	-2.69%	20,928
Mar 19, 2026	28.40	28.89	28.40	28.79	28.79	-0.14%	32,428
Mar 18, 2026	29.15	29.23	28.84	28.84	28.84	-1.63%	16,784
Mar 17, 2026	29.40	29.44	29.29	29.31	29.31	0.38%	26,919
Mar 16, 2026	29.10	29.24	29.10	29.20	29.20	1.92%	29,906
Mar 13, 2026	29.10	29.10	28.62	28.65	28.65	-0.85%	8,192
Mar 12, 2026	29.09	29.10	28.89	28.90	28.90	-2.02%	12,659
Mar 11, 2026	29.38	29.56	29.34	29.49	29.49	-0.10%	18,286
Mar 10, 2026	29.45	29.95	29.45	29.52	29.52	0.21%	12,547
Mar 9, 2026	28.83	29.46	28.63	29.46	29.46	1.00%	13,850
Mar 6, 2026	28.93	29.30	28.93	29.17	29.17	-0.88%	21,228
Mar 5, 2026	29.67	29.74	29.17	29.43	29.43	-1.81%	26,275
Mar 4, 2026	29.68	30.02	29.68	29.97	29.97	1.05%	12,220
Mar 3, 2026	29.16	29.75	29.00	29.66	29.66	-3.11%	27,361
Mar 2, 2026	30.57	30.71	30.42	30.62	30.62	-1.18%	17,317
Feb 27, 2026	31.00	31.03	30.92	30.98	30.98	-0.26%	16,099
Feb 26, 2026	31.13	31.13	30.81	31.06	31.06	-0.21%	7,103
Feb 25, 2026	31.05	31.14	30.99	31.12	31.12	0.95%	32,175
Feb 24, 2026	30.68	30.85	30.68	30.83	30.83	0.79%	12,638
Feb 23, 2026	30.81	30.81	30.53	30.59	30.59	-0.68%	34,985
Feb 20, 2026	30.50	30.82	30.50	30.80	30.80	1.12%	19,390
Feb 19, 2026	30.37	30.47	30.35	30.46	30.46	-0.16%	31,008
Feb 18, 2026	30.61	30.63	30.42	30.51	30.51	0.42%	16,365
Feb 17, 2026	30.26	30.45	30.10	30.38	30.38	-0.19%	32,153
Feb 13, 2026	30.29	30.51	30.24	30.44	30.44	0.36%	44,603
Feb 12, 2026	30.72	30.74	30.31	30.33	30.33	-1.16%	18,888
Feb 11, 2026	30.63	30.72	30.46	30.69	30.69	0.72%	111,556
Feb 10, 2026	30.57	30.57	30.47	30.47	30.47	0.06%	17,368
Feb 9, 2026	30.42	30.48	30.41	30.45	30.45	1.05%	6,116
Feb 6, 2026	29.96	30.13	29.96	30.13	30.13	2.22%	39,478
Feb 5, 2026	29.73	29.73	29.45	29.48	29.48	-1.16%	17,303
Feb 4, 2026	30.09	30.12	29.74	29.83	29.83	-0.32%	30,812
Feb 3, 2026	30.02	30.04	29.70	29.92	29.92	-0.03%	17,958
Feb 2, 2026	29.83	29.95	29.81	29.93	29.93	0.48%	20,362
Jan 30, 2026	29.92	29.92	29.65	29.79	29.79	-1.23%	20,147
Jan 29, 2026	29.83	30.16	29.83	30.16	30.16	0.23%	18,086
Jan 28, 2026	30.19	30.19	30.01	30.09	30.09	-0.23%	39,326
Jan 27, 2026	30.06	30.16	30.06	30.16	30.16	1.29%	6,190
Jan 26, 2026	29.83	29.84	29.77	29.78	29.78	0.46%	15,177
Jan 23, 2026	29.44	29.66	29.44	29.64	29.64	0.41%	17,894
Jan 22, 2026	29.47	29.58	29.47	29.52	29.52	0.61%	13,569
Jan 21, 2026	29.26	29.42	29.11	29.34	29.34	1.26%	18,792
Jan 20, 2026	29.11	29.21	28.97	28.98	28.98	-1.50%	21,270
Jan 16, 2026	29.43	29.43	29.32	29.42	29.42	0.09%	24,013
Jan 15, 2026	29.43	29.50	29.38	29.39	29.39	0.20%	21,811
Jan 14, 2026	29.30	29.33	29.21	29.33	29.33	0.17%	20,694
Jan 13, 2026	29.37	29.37	29.23	29.28	29.28	-0.44%	43,516