BINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.13	32.19	31.82	31.84	31.84	-1.21%	28,520
May 6, 2026	32.01	32.23	32.01	32.23	32.23	2.44%	16,465
May 5, 2026	31.33	31.54	31.33	31.46	31.46	1.42%	10,883
May 4, 2026	31.13	31.25	30.93	31.02	31.02	-0.74%	11,157
May 1, 2026	31.28	31.44	31.25	31.25	31.25	-0.02%	21,379
Apr 30, 2026	30.88	31.28	30.83	31.26	31.26	2.11%	23,507
Apr 29, 2026	30.70	30.74	30.51	30.61	30.61	-0.55%	19,295
Apr 28, 2026	30.84	30.84	30.70	30.78	30.78	-0.62%	13,828
Apr 27, 2026	31.05	31.05	30.93	30.97	30.97	-0.04%	8,430
Apr 24, 2026	30.81	31.00	30.81	30.98	30.98	0.95%	16,458
Apr 23, 2026	30.79	30.93	30.42	30.69	30.69	-0.90%	100,857
Apr 22, 2026	30.93	30.97	30.90	30.97	30.97	1.11%	264,362
Apr 21, 2026	31.09	31.09	30.63	30.63	30.63	-1.57%	10,268
Apr 20, 2026	31.11	31.13	30.98	31.12	31.12	-0.47%	30,795
Apr 17, 2026	31.41	31.41	31.25	31.27	31.27	1.45%	31,298
Apr 16, 2026	30.87	30.88	30.77	30.82	30.82	0.10%	16,209
Apr 15, 2026	30.67	30.80	30.65	30.79	30.79	0.11%	23,713
Apr 14, 2026	30.59	30.78	30.59	30.76	30.76	1.27%	16,740
Apr 13, 2026	30.01	30.39	30.01	30.37	30.37	0.76%	24,166
Apr 10, 2026	30.27	30.27	30.06	30.14	30.14	0.13%	256,316
Apr 9, 2026	29.90	30.17	29.79	30.10	30.10	0.03%	167,868
Apr 8, 2026	30.17	30.18	29.91	30.09	30.09	3.92%	310,363
Apr 7, 2026	28.73	28.97	28.53	28.96	28.96	-0.05%	10,732
Apr 6, 2026	28.94	28.98	28.85	28.97	28.97	0.71%	24,871
Apr 2, 2026	28.28	28.89	28.27	28.77	28.77	-0.53%	34,221
Apr 1, 2026	28.93	29.12	28.86	28.92	28.92	1.15%	28,150
Mar 31, 2026	28.07	28.59	27.97	28.59	28.59	3.21%	19,973
Mar 30, 2026	28.00	28.00	27.61	27.70	27.70	-0.36%	13,606
Mar 27, 2026	27.94	28.08	27.73	27.80	27.80	-0.98%	21,568
Mar 26, 2026	28.49	28.53	28.07	28.07	28.06	-2.32%	23,303
Mar 25, 2026	28.74	28.88	28.71	28.74	28.72	1.13%	9,720
Mar 24, 2026	28.21	28.53	28.21	28.42	28.40	-0.84%	22,860
Mar 23, 2026	28.51	28.90	28.45	28.66	28.64	2.29%	22,902
Mar 20, 2026	28.63	28.63	27.93	28.02	28.00	-2.69%	20,928
Mar 19, 2026	28.40	28.89	28.40	28.79	28.78	-0.14%	32,428
Mar 18, 2026	29.15	29.23	28.84	28.84	28.82	-1.63%	16,784
Mar 17, 2026	29.40	29.44	29.29	29.31	29.29	0.38%	26,919
Mar 16, 2026	29.10	29.24	29.10	29.20	29.18	1.92%	29,906
Mar 13, 2026	29.10	29.10	28.62	28.65	28.63	-0.85%	8,192
Mar 12, 2026	29.09	29.10	28.89	28.90	28.88	-2.02%	12,659
Mar 11, 2026	29.38	29.56	29.34	29.49	29.47	-0.10%	18,286
Mar 10, 2026	29.45	29.95	29.45	29.52	29.50	0.21%	12,547
Mar 9, 2026	28.83	29.46	28.63	29.46	29.44	1.00%	13,850
Mar 6, 2026	28.93	29.30	28.93	29.17	29.15	-0.88%	21,228
Mar 5, 2026	29.67	29.74	29.17	29.43	29.41	-1.81%	26,275
Mar 4, 2026	29.68	30.02	29.68	29.97	29.95	1.05%	12,220
Mar 3, 2026	29.16	29.75	29.00	29.66	29.64	-3.11%	27,361
Mar 2, 2026	30.57	30.71	30.42	30.62	30.60	-1.18%	17,317
Feb 27, 2026	31.00	31.03	30.92	30.98	30.96	-0.26%	16,099
Feb 26, 2026	31.13	31.13	30.81	31.06	31.04	-0.21%	7,103