FRA:BNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.62	0.62	0.62	0.62	0.62	20.39%	-
Sep 17, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Sep 16, 2026	0.52	0.52	0.52	0.52	0.52	15.04%	-
Sep 15, 2026	0.45	0.45	0.45	0.45	0.45	-5.04%	-
Sep 14, 2026	0.48	0.48	0.48	0.48	0.48	-12.66%	-
Sep 11, 2026	0.55	0.55	0.55	0.55	0.55	-9.17%	-
Sep 10, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Sep 9, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	-
Sep 8, 2026	0.62	0.62	0.62	0.62	0.62	-17.45%	-
Sep 7, 2026	0.75	0.75	0.75	0.75	0.75	20.16%	200
Sep 4, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	-
Sep 3, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 2, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	-
Sep 1, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 31, 2026	0.63	0.63	0.63	0.63	0.63	-6.72%	-
Aug 28, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	-
Aug 27, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Aug 26, 2026	0.69	0.69	0.69	0.69	0.69	2.22%	-
Aug 25, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 24, 2026	0.68	0.68	0.68	0.68	0.68	-4.93%	-
Aug 21, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Aug 20, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Aug 19, 2026	0.72	0.72	0.72	0.72	0.72	-7.69%	-
Aug 18, 2026	0.78	0.78	0.78	0.78	0.78	21.88%	-
Aug 17, 2026	0.64	0.64	0.64	0.64	0.64	23.08%	-
Aug 14, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	-
Aug 13, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Aug 12, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	-
Aug 11, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	-
Aug 10, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	-
Aug 7, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	-
Aug 6, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Aug 5, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Aug 4, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Aug 3, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jul 31, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jul 30, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jul 29, 2026	0.53	0.53	0.53	0.53	0.53	-1.87%	-
Jul 28, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	-
Jul 27, 2026	0.53	0.53	0.53	0.53	0.53	-2.75%	-
Jul 24, 2026	0.55	0.55	0.55	0.55	0.55	1.87%	-
Jul 23, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	-
Jul 22, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	-
Jul 21, 2026	0.54	0.54	0.54	0.54	0.54	2.86%	-
Jul 20, 2026	0.53	0.53	0.53	0.53	0.53	2.94%	-
Jul 17, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	-
Jul 16, 2026	0.51	0.51	0.51	0.51	0.51	2.64%	-
Jul 15, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jul 14, 2026	0.49	0.49	0.49	0.49	0.49	1.23%	-
Jul 13, 2026	0.49	0.49	0.49	0.49	0.49	0.83%	-