FRA:BNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.40	0.40	0.40	0.40	-	-19.51%	-
Jun 2, 2026	0.42	0.49	0.42	0.49	0.49	-7.17%	400
Jun 1, 2026	0.41	0.53	0.41	0.53	0.53	27.40%	2,299
May 29, 2026	0.42	0.42	0.42	0.42	0.42	-16.13%	-
May 28, 2026	0.42	0.50	0.42	0.50	0.50	8.30%	352
May 27, 2026	0.42	0.46	0.42	0.46	0.46	8.53%	10,000
May 26, 2026	0.42	0.42	0.42	0.42	0.42	-0.94%	-
May 25, 2026	0.43	0.43	0.43	0.43	0.43	-5.75%	-
May 22, 2026	0.45	0.45	0.45	0.45	0.45	-0.88%	-
May 21, 2026	0.46	0.46	0.46	0.46	0.46	-6.17%	-
May 20, 2026	0.49	0.49	0.49	0.49	0.49	-15.48%	-
May 19, 2026	0.51	0.58	0.51	0.58	0.58	12.75%	1,002
May 18, 2026	0.51	0.51	0.51	0.51	0.51	-9.73%	-
May 15, 2026	0.49	0.57	0.49	0.57	0.57	16.26%	886
May 14, 2026	0.49	0.49	0.49	0.49	0.49	-3.76%	-
May 13, 2026	0.51	0.51	0.51	0.51	0.51	-12.17%	-
May 12, 2026	0.49	0.58	0.49	0.58	0.58	18.31%	339
May 11, 2026	0.49	0.49	0.49	0.49	0.49	-2.80%	-
May 8, 2026	0.50	0.50	0.50	0.50	0.50	2.88%	-
May 7, 2026	0.49	0.49	0.49	0.49	0.49	0.83%	-
May 6, 2026	0.48	0.48	0.48	0.48	0.48	-1.63%	-
May 5, 2026	0.49	0.49	0.49	0.49	0.49	-1.21%	-
May 4, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Apr 30, 2026	0.50	0.50	0.50	0.50	0.50	-1.78%	-
Apr 29, 2026	0.51	0.51	0.51	0.51	0.51	-2.88%	-
Apr 28, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	-
Apr 27, 2026	0.53	0.53	0.53	0.53	0.53	-2.78%	-
Apr 24, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	1,726
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%	-