FRA:BNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	-
Apr 22, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	-
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 20, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Apr 17, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	-
Apr 15, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	-
Apr 14, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	-
Apr 13, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Apr 10, 2026	0.55	0.55	0.55	0.55	0.55	8.91%	-
Apr 9, 2026	0.51	0.51	0.51	0.51	0.51	3.06%	-
Apr 8, 2026	0.49	0.49	0.49	0.49	0.49	-1.21%	-
Apr 7, 2026	0.50	0.50	0.50	0.50	0.50	-2.75%	-
Apr 2, 2026	0.51	0.51	0.51	0.51	0.51	-2.86%	-
Apr 1, 2026	0.53	0.53	0.53	0.53	0.53	-4.55%	-
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	-5.98%	3,000
Mar 30, 2026	0.59	0.64	0.59	0.59	0.59	-0.85%	17,000
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%	-