Bollinger Innovations, Inc. (BINI)
OTCMKTS · Delayed Price · Currency is USD
0.1200
-0.0200 (-14.29%)
At close: Oct 31, 2025
Bollinger Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -14.29% | 810,492 |
| Oct 30, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.30% | 479,321 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -13.41% | 760,795 |
| Oct 28, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 22.67% | 968,470 |
| Oct 27, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | -3.63% | 986,266 |
| Oct 24, 2025 | 0.09 | 0.15 | 0.09 | 0.14 | 0.14 | 49.83% | 1,527,030 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.01 | 0.09 | 0.09 | -13.20% | 1,268,682 |
| Oct 22, 2025 | 0.11 | 0.13 | 0.09 | 0.10 | 0.10 | -0.95% | 2,339,662 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -2.42% | 1,622,787 |
| Oct 20, 2025 | 0.13 | 0.15 | 0.11 | 0.11 | 0.11 | -20.15% | 1,441,068 |
| Oct 17, 2025 | 0.11 | 0.16 | 0.10 | 0.13 | 0.13 | 30.58% | 1,525,158 |
| Oct 16, 2025 | 0.13 | 0.14 | 0.10 | 0.10 | 0.10 | -24.26% | 3,453,718 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.13 | 0.14 | 0.14 | -32.00% | 2,559,850 |
| Oct 14, 2025 | 0.30 | 0.34 | 0.17 | 0.20 | 0.20 | -41.18% | 2,997,926 |
| Oct 13, 2025 | 0.35 | 0.50 | 0.25 | 0.34 | 0.34 | -46.03% | 3,416,891 |
| Oct 10, 2025 | 0.52 | 1.11 | 0.52 | 0.63 | 0.63 | -55.00% | 29,685,582 |
| Oct 9, 2025 | 1.50 | 2.08 | 1.35 | 1.40 | 1.40 | -14.11% | 16,529,369 |
| Oct 8, 2025 | 1.24 | 2.48 | 1.19 | 1.63 | 1.63 | 32.52% | 26,839,296 |
| Oct 7, 2025 | 1.31 | 1.35 | 1.15 | 1.23 | 1.23 | -12.14% | 3,009,344 |
| Oct 6, 2025 | 1.52 | 1.53 | 1.37 | 1.40 | 1.40 | -22.22% | 3,665,840 |
| Oct 3, 2025 | 2.05 | 2.10 | 1.78 | 1.80 | 1.80 | -15.89% | 3,059,618 |
| Oct 2, 2025 | 2.19 | 2.44 | 2.12 | 2.14 | 2.14 | -13.36% | 6,798,983 |
| Oct 1, 2025 | 2.74 | 2.87 | 2.35 | 2.47 | 2.47 | -17.94% | 2,480,511 |
| Sep 30, 2025 | 3.13 | 3.77 | 2.61 | 3.01 | 3.01 | -2.90% | 4,031,835 |
| Sep 29, 2025 | 2.75 | 3.61 | 2.37 | 3.10 | 3.10 | -5.49% | 3,285,313 |
| Sep 26, 2025 | 4.63 | 4.63 | 3.25 | 3.28 | 3.28 | -36.19% | 1,974,911 |
| Sep 25, 2025 | 5.65 | 5.67 | 4.93 | 5.14 | 5.14 | -19.44% | 810,165 |
| Sep 24, 2025 | 7.16 | 7.50 | 6.21 | 6.38 | 6.38 | -12.00% | 1,110,467 |
| Sep 23, 2025 | 8.00 | 8.50 | 6.53 | 7.25 | 7.25 | -14.81% | 1,284,011 |
| Sep 22, 2025 | 7.41 | 12.00 | 7.01 | 8.51 | 8.51 | -30.67% | 1,925,573 |
| Sep 19, 2025 | 12.43 | 13.38 | 12.25 | 12.28 | 12.28 | -3.73% | 212,722 |
| Sep 18, 2025 | 13.80 | 17.25 | 12.20 | 12.75 | 12.75 | -16.94% | 278,413 |
| Sep 17, 2025 | 15.00 | 15.80 | 14.13 | 15.35 | 15.35 | -6.97% | 162,430 |
| Sep 16, 2025 | 18.80 | 21.65 | 15.30 | 16.50 | 16.50 | -12.58% | 208,058 |
| Sep 15, 2025 | 19.68 | 21.48 | 16.00 | 18.88 | 18.88 | 9.26% | 628,117 |
| Sep 12, 2025 | 19.13 | 20.37 | 15.25 | 17.28 | 17.28 | -17.15% | 226,597 |
| Sep 11, 2025 | 24.35 | 24.43 | 20.10 | 20.85 | 20.85 | -18.24% | 156,111 |
| Sep 10, 2025 | 29.75 | 30.10 | 24.40 | 25.50 | 25.50 | -15.00% | 131,832 |
| Sep 9, 2025 | 35.73 | 35.73 | 28.93 | 30.00 | 30.00 | -19.30% | 121,691 |
| Sep 8, 2025 | 44.50 | 44.50 | 36.28 | 37.18 | 37.18 | -17.39% | 93,728 |
| Sep 5, 2025 | 48.18 | 48.18 | 43.50 | 45.00 | 45.00 | -7.74% | 56,479 |
| Sep 4, 2025 | 44.78 | 52.00 | 43.75 | 48.78 | 48.78 | 2.58% | 114,530 |
| Sep 3, 2025 | 53.00 | 53.60 | 45.00 | 47.55 | 47.55 | -8.95% | 254,566 |
| Sep 2, 2025 | 61.25 | 61.88 | 50.00 | 52.23 | 52.23 | -20.27% | 66,599 |
| Aug 29, 2025 | 75.83 | 77.00 | 60.68 | 65.50 | 65.50 | -18.25% | 92,588 |
| Aug 28, 2025 | 82.00 | 88.43 | 73.68 | 80.13 | 80.13 | 5.05% | 121,573 |
| Aug 27, 2025 | 84.98 | 86.93 | 70.00 | 76.28 | 76.28 | 0.69% | 409,996 |
| Aug 26, 2025 | 92.60 | 99.75 | 73.40 | 75.75 | 75.75 | -19.74% | 57,982 |
| Aug 25, 2025 | 105.13 | 106.70 | 90.85 | 94.38 | 94.38 | -10.12% | 32,559 |
| Aug 22, 2025 | 107.75 | 128.75 | 102.03 | 105.00 | 105.00 | - | 53,155 |