FRA:BNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 26, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 25, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 24, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 23, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	-
Mar 20, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	-
Mar 19, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 18, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 17, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	-1.65%	-
Mar 13, 2026	0.61	0.61	0.61	0.61	0.61	-3.20%	-
Mar 12, 2026	0.63	0.63	0.63	0.63	0.63	4.17%	-
Mar 11, 2026	0.60	0.60	0.60	0.60	0.60	7.14%	-
Mar 10, 2026	0.56	0.56	0.56	0.56	0.56	-10.40%	-
Mar 9, 2026	0.54	0.63	0.54	0.63	0.63	2.46%	647
Mar 6, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	-
Mar 5, 2026	0.63	0.63	0.63	0.63	0.63	-2.33%	-
Mar 4, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	-
Mar 3, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	-
Mar 2, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	-
Feb 27, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	-
Feb 26, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	-
Feb 25, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 24, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	-
Feb 23, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	-
Feb 20, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	-
Feb 19, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 18, 2026	0.66	0.66	0.66	0.66	0.66	-15.48%	-
Feb 17, 2026	0.66	0.78	0.66	0.78	0.78	18.32%	197
Feb 16, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 13, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	-
Feb 12, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Feb 11, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	-
Feb 10, 2026	0.66	0.66	0.66	0.66	0.66	-12.08%	-
Feb 9, 2026	0.67	0.75	0.67	0.75	0.75	9.56%	220
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	-2.16%	-
Feb 5, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Feb 4, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Feb 3, 2026	0.71	0.71	0.71	0.71	0.71	-2.07%	-
Feb 2, 2026	0.73	0.73	0.73	0.73	0.73	-2.68%	-
Jan 30, 2026	0.75	0.75	0.75	0.75	0.75	4.93%	-
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	-7.10%	-
Jan 27, 2026	0.78	0.78	0.78	0.78	0.78	-10.40%	-
Jan 26, 2026	0.78	0.87	0.78	0.87	0.87	8.81%	48
Jan 23, 2026	0.80	0.80	0.80	0.80	0.80	-2.45%	-
Jan 22, 2026	0.82	0.82	0.82	0.82	0.82	2.52%	-
Jan 21, 2026	0.80	0.80	0.80	0.80	0.80	-1.85%	-
Jan 20, 2026	0.82	0.82	0.81	0.81	0.81	-	449
Jan 19, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	-