BNB Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.10	0.10	0.07	0.09	0.09	2.41%	137,518
Jul 23, 2026	0.11	0.11	0.09	0.09	0.09	-22.73%	25,537
Jul 22, 2026	0.09	0.12	0.07	0.11	0.11	37.33%	159,593
Jul 21, 2026	0.09	0.11	0.07	0.08	0.08	-23.71%	109,253
Jul 20, 2026	0.12	0.12	0.08	0.11	0.11	-12.13%	137,019
Jul 17, 2026	0.13	0.13	0.11	0.12	0.12	-4.40%	47,096
Jul 16, 2026	0.13	0.15	0.13	0.13	0.13	-5.30%	44,984
Jul 15, 2026	0.13	0.15	0.13	0.13	0.13	-0.08%	223,251
Jul 14, 2026	0.11	0.15	0.11	0.13	0.13	-18.96%	719,776
Jul 13, 2026	0.16	0.19	0.15	0.16	0.16	-56.75%	5,343,858
Jul 10, 2026	0.38	0.38	0.36	0.38	0.38	-0.13%	20,225
Jul 9, 2026	0.33	0.38	0.33	0.38	0.38	8.35%	31,256
Jul 8, 2026	0.35	0.35	0.33	0.35	0.35	-0.49%	22,567
Jul 7, 2026	0.36	0.36	0.33	0.35	0.35	-2.78%	36,613
Jul 6, 2026	0.34	0.36	0.33	0.36	0.36	-	38,888
Jul 2, 2026	0.35	0.37	0.34	0.36	0.36	-1.80%	93,669
Jul 1, 2026	0.36	0.37	0.34	0.37	0.37	4.65%	134,158
Jun 30, 2026	0.35	0.39	0.32	0.35	0.35	0.23%	396,057
Jun 29, 2026	0.39	0.39	0.34	0.35	0.35	-10.15%	1,711,086
Jun 26, 2026	0.37	0.39	0.36	0.39	0.39	4.85%	22,046
Jun 25, 2026	0.42	0.44	0.37	0.37	0.37	-12.21%	100,389
Jun 24, 2026	0.42	0.44	0.42	0.42	0.42	-1.72%	33,164
Jun 23, 2026	0.43	0.44	0.43	0.43	0.43	0.96%	25,386
Jun 22, 2026	0.42	0.45	0.41	0.43	0.43	5.63%	66,731
Jun 18, 2026	0.47	0.49	0.40	0.40	0.40	-17.63%	100,363
Jun 17, 2026	0.46	0.49	0.44	0.49	0.49	6.37%	243,254
Jun 16, 2026	0.46	0.47	0.45	0.46	0.46	0.04%	24,577
Jun 15, 2026	0.47	0.47	0.44	0.46	0.46	0.44%	41,177
Jun 12, 2026	0.48	0.48	0.43	0.46	0.46	-1.72%	65,833
Jun 11, 2026	0.50	0.50	0.44	0.47	0.47	-6.80%	123,876
Jun 10, 2026	0.51	0.52	0.49	0.50	0.50	-4.85%	81,956
Jun 9, 2026	0.52	0.54	0.48	0.53	0.53	-2.69%	81,495
Jun 8, 2026	0.56	0.56	0.48	0.54	0.54	-0.18%	58,120
Jun 5, 2026	0.51	0.57	0.50	0.54	0.54	4.52%	231,093
Jun 4, 2026	0.47	0.54	0.47	0.52	0.52	3.67%	176,360
Jun 3, 2026	0.53	0.53	0.47	0.50	0.50	-8.27%	72,307
Jun 2, 2026	0.51	0.54	0.45	0.54	0.54	-0.86%	364,031
Jun 1, 2026	0.45	0.61	0.45	0.55	0.55	27.67%	1,334,620
May 29, 2026	0.40	0.45	0.38	0.43	0.43	9.92%	256,508
May 28, 2026	0.36	0.46	0.35	0.39	0.39	1.66%	1,950,086
May 27, 2026	0.40	0.43	0.38	0.38	0.38	-3.80%	88,940
May 26, 2026	0.38	0.42	0.37	0.40	0.40	5.40%	251,233
May 22, 2026	0.38	0.39	0.38	0.38	0.38	-0.81%	83,410
May 21, 2026	0.40	0.40	0.37	0.38	0.38	-6.68%	137,110
May 20, 2026	0.40	0.43	0.39	0.41	0.41	0.05%	139,819
May 19, 2026	0.43	0.43	0.39	0.41	0.41	-4.81%	71,555
May 18, 2026	0.44	0.47	0.41	0.43	0.43	-2.16%	343,898
May 15, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	53,007
May 14, 2026	0.48	0.48	0.46	0.47	0.47	-2.29%	37,849
May 13, 2026	0.45	0.49	0.45	0.48	0.48	1.48%	50,154