BINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.83	32.95	32.83	32.93	32.93	0.89%	51,848
Sep 24, 2026	32.62	32.74	32.50	32.64	32.64	-0.37%	37,497
Sep 23, 2026	32.91	32.91	32.70	32.76	32.76	-1.44%	54,859
Sep 22, 2026	33.24	33.32	33.08	33.24	33.24	0.24%	40,865
Sep 21, 2026	32.97	33.20	32.94	33.16	33.16	1.62%	36,396
Sep 18, 2026	32.51	32.63	32.51	32.63	32.63	-0.40%	64,115
Sep 17, 2026	32.76	32.77	32.71	32.76	32.76	1.33%	59,766
Sep 16, 2026	32.59	32.66	32.14	32.33	32.33	-0.25%	45,346
Sep 15, 2026	32.45	32.45	32.38	32.41	32.41	-0.40%	19,873
Sep 14, 2026	32.53	32.71	32.41	32.54	32.54	-1.32%	66,939
Sep 11, 2026	33.03	33.03	32.95	32.98	32.98	1.03%	21,814
Sep 10, 2026	32.79	32.79	32.60	32.64	32.64	-1.18%	44,539
Sep 9, 2026	33.16	33.19	32.99	33.03	33.03	-0.69%	46,573
Sep 8, 2026	33.36	33.39	33.23	33.26	33.26	-0.36%	163,207
Sep 4, 2026	33.27	33.39	33.27	33.38	33.38	0.44%	27,631
Sep 3, 2026	33.03	33.24	32.97	33.23	33.23	0.95%	73,489
Sep 2, 2026	32.79	32.92	32.78	32.92	32.92	0.64%	64,726
Sep 1, 2026	32.84	32.91	32.62	32.71	32.71	-0.76%	50,122
Aug 31, 2026	33.02	33.06	32.90	32.96	32.96	-0.33%	69,081
Aug 28, 2026	33.26	33.26	33.00	33.07	33.07	-0.42%	19,494
Aug 27, 2026	33.14	33.21	33.08	33.21	33.21	0.33%	28,961
Aug 26, 2026	33.16	33.17	33.07	33.10	33.10	-0.27%	36,804
Aug 25, 2026	33.11	33.19	33.00	33.19	33.19	1.00%	38,368
Aug 24, 2026	32.83	32.92	32.80	32.86	32.86	-0.60%	49,157
Aug 21, 2026	33.09	33.10	33.03	33.06	33.06	0.64%	25,860
Aug 20, 2026	32.87	32.94	32.80	32.85	32.85	-0.12%	21,831
Aug 19, 2026	33.00	33.00	32.82	32.89	32.89	0.58%	79,789
Aug 18, 2026	32.87	32.87	32.70	32.70	32.70	-1.65%	9,142
Aug 17, 2026	33.31	33.40	33.22	33.25	33.25	0.15%	35,780
Aug 14, 2026	33.31	33.31	33.15	33.20	33.20	-0.09%	50,449
Aug 13, 2026	33.05	33.26	33.05	33.23	33.23	0.45%	30,370
Aug 12, 2026	33.21	33.21	33.00	33.08	33.08	0.76%	38,846
Aug 11, 2026	32.93	32.95	32.76	32.83	32.83	0.12%	44,141
Aug 10, 2026	32.79	32.85	32.76	32.79	32.79	-0.39%	29,818
Aug 7, 2026	32.89	32.92	32.77	32.92	32.92	0.92%	30,551
Aug 6, 2026	32.76	32.76	32.62	32.62	32.62	-0.40%	13,008
Aug 5, 2026	32.91	32.94	32.75	32.75	32.75	-0.03%	40,549
Aug 4, 2026	32.35	32.81	32.35	32.76	32.76	1.99%	16,226
Aug 3, 2026	31.85	32.16	31.85	32.12	32.12	0.72%	12,482
Jul 31, 2026	31.76	31.96	31.72	31.89	31.89	-	27,365
Jul 30, 2026	31.45	31.89	31.43	31.89	31.89	2.84%	16,842
Jul 29, 2026	31.29	31.56	31.01	31.01	31.01	-1.34%	38,015
Jul 28, 2026	31.24	31.52	31.22	31.43	31.43	-0.63%	24,284
Jul 27, 2026	31.90	31.90	31.41	31.63	31.63	0.35%	32,275
Jul 24, 2026	31.52	31.76	31.48	31.52	31.52	-0.44%	19,851
Jul 23, 2026	31.76	31.77	31.48	31.66	31.66	-1.00%	42,797
Jul 22, 2026	31.95	32.05	31.95	31.98	31.98	-0.06%	33,031
Jul 21, 2026	31.73	32.03	31.73	32.00	32.00	1.70%	25,377
Jul 20, 2026	31.62	31.68	31.45	31.47	31.47	-0.30%	41,733
Jul 17, 2026	31.37	31.73	31.37	31.56	31.56	-0.88%	26,378