BNB Plus Corp. (BNBX)
OTCMKTS · Delayed Price · Currency is USD
0.1500
+0.005392 (3.73%)
At close: Sep 8, 2026
BNB Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.73% | 13,296 |
| Sep 4, 2026 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | -14.28% | 10,140 |
| Sep 3, 2026 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 11.50% | 18,359 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.85% | 5,401 |
| Sep 1, 2026 | 0.15 | 0.19 | 0.15 | 0.15 | 0.15 | 1.67% | 10,011 |
| Aug 31, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.50% | 63,413 |
| Aug 28, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.53% | 139,592 |
| Aug 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.71% | 12,784 |
| Aug 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.67% | 16,338 |
| Aug 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.42% | 1,459 |
| Aug 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.83% | 13,481 |
| Aug 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 24,367 |
| Aug 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 28,832 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 13,564 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 9,284 |
| Aug 17, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 7,886 |
| Aug 14, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.69% | 88,013 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -5.87% | 137,847 |
| Aug 12, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | - | 125,480 |
| Aug 11, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 10.95% | 39,533 |
| Aug 10, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -12.77% | 35,428 |
| Aug 7, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 19.14% | 3,520 |
| Aug 6, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 16.16% | 39,518 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | -0.09% | 9,098 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.10 | 0.11 | 0.11 | -6.58% | 58,097 |
| Aug 3, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 9.09% | 51,995 |
| Jul 31, 2026 | 0.11 | 0.14 | 0.10 | 0.11 | 0.11 | -8.33% | 25,936 |
| Jul 30, 2026 | 0.13 | 0.14 | 0.10 | 0.12 | 0.12 | -9.98% | 18,064 |
| Jul 29, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 48.11% | 72,740 |
| Jul 28, 2026 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | -2.39% | 22,267 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | 5.92% | 2,781 |
| 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 |