Bingo Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	74.14	76.74	73.50	76.35	76.35	2.72%	2,920,390
Feb 25, 2026	72.21	74.47	71.00	74.33	74.33	2.51%	2,394,994
Feb 24, 2026	73.00	73.00	68.65	72.51	72.51	0.76%	2,534,256
Feb 13, 2026	74.25	74.89	71.55	71.96	71.96	-1.47%	3,074,021
Feb 12, 2026	66.85	74.02	66.50	73.03	73.03	10.15%	4,361,168
Feb 11, 2026	66.95	68.27	66.20	66.30	66.30	-0.97%	1,284,221
Feb 10, 2026	67.76	69.24	66.80	66.95	66.95	-1.37%	1,691,093
Feb 9, 2026	68.23	68.99	66.30	67.88	67.88	1.53%	1,410,471
Feb 6, 2026	66.82	69.17	66.00	66.86	66.86	-1.15%	2,252,853
Feb 5, 2026	66.10	68.28	65.96	67.64	67.64	1.68%	1,820,183
Feb 4, 2026	69.87	70.00	65.90	66.52	66.52	-5.22%	2,832,278
Feb 3, 2026	67.42	70.70	67.42	70.18	70.18	4.09%	1,987,110
Feb 2, 2026	69.00	70.90	67.30	67.42	67.42	-3.44%	2,160,780
Jan 30, 2026	71.00	71.88	69.38	69.82	69.82	-2.10%	2,117,329
Jan 29, 2026	74.00	74.99	70.68	71.32	71.32	-5.79%	3,556,768
Jan 28, 2026	74.06	76.33	71.98	75.70	75.70	4.21%	4,611,300
Jan 27, 2026	70.30	73.30	68.06	72.64	72.64	3.51%	2,753,051
Jan 26, 2026	72.50	74.42	69.06	70.18	70.18	-3.13%	2,954,860
Jan 23, 2026	71.49	73.92	71.32	72.45	72.45	2.01%	2,893,489
Jan 22, 2026	71.00	73.02	70.69	71.02	71.02	-1.28%	2,528,160
Jan 21, 2026	74.00	74.78	71.28	71.94	71.94	-3.60%	5,242,495
Jan 20, 2026	85.50	85.80	74.50	74.63	74.63	-11.63%	8,623,428
Jan 19, 2026	87.00	88.41	83.50	84.45	84.45	-2.31%	4,451,748
Jan 16, 2026	87.00	93.38	84.52	86.45	86.45	-0.23%	6,641,634
Jan 15, 2026	83.23	88.45	81.85	86.65	86.65	1.76%	4,792,768
Jan 14, 2026	83.97	86.80	79.01	85.15	85.15	1.37%	6,656,178
Jan 13, 2026	80.80	88.30	80.40	84.00	84.00	1.82%	5,703,777
Jan 12, 2026	80.94	83.00	79.33	82.50	82.50	1.64%	6,399,943
Jan 9, 2026	76.00	81.82	73.70	81.17	81.17	5.16%	7,944,842
Jan 8, 2026	71.56	79.39	71.00	77.19	77.19	6.79%	7,190,531
Jan 7, 2026	69.44	74.50	69.44	72.28	72.28	2.26%	5,597,726
Jan 6, 2026	70.65	72.30	69.09	70.68	70.68	0.26%	5,836,682
Jan 5, 2026	65.23	72.20	65.23	70.50	70.50	8.44%	7,029,152
Dec 31, 2025	63.70	67.00	62.40	65.01	65.01	1.80%	5,380,008
Dec 30, 2025	65.00	66.21	63.01	63.86	63.86	-0.81%	3,821,569
Dec 29, 2025	65.30	67.49	64.02	64.38	64.38	-2.19%	3,801,675
Dec 26, 2025	65.48	66.97	64.60	65.82	65.82	0.52%	3,174,095
Dec 25, 2025	65.62	67.00	65.03	65.48	65.48	-0.18%	4,117,970
Dec 24, 2025	64.77	66.20	64.42	65.60	65.60	0.37%	3,250,015
Dec 23, 2025	65.87	68.87	64.65	65.36	65.36	-0.82%	5,214,999
Dec 22, 2025	64.20	67.66	64.20	65.90	65.90	3.19%	4,376,176
Dec 19, 2025	67.97	67.97	63.81	63.86	63.86	-5.81%	5,020,805
Dec 18, 2025	67.00	69.15	65.81	67.80	67.80	-0.29%	4,963,238
Dec 17, 2025	66.00	68.60	64.68	68.00	68.00	2.38%	5,402,989
Dec 16, 2025	70.00	72.60	66.00	66.42	66.42	-4.64%	6,641,056
Dec 15, 2025	75.65	79.00	69.65	69.65	69.65	-7.01%	8,583,698
Dec 12, 2025	70.98	80.19	70.24	74.90	74.90	8.24%	11,351,520
Dec 11, 2025	70.60	71.51	67.68	69.20	69.20	-1.98%	6,451,847
Dec 10, 2025	72.64	76.93	70.50	70.60	70.60	-3.29%	10,072,837
Dec 9, 2025	72.20	73.78	69.30	73.00	73.00	-1.91%	8,509,624