Bingo Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	85.62	85.67	80.18	81.00	81.00	-5.02%	3,752,724
May 26, 2026	87.82	88.66	83.29	85.28	85.28	-3.78%	5,316,767
May 25, 2026	91.00	91.06	87.20	88.63	88.63	-1.58%	4,038,024
May 22, 2026	91.28	91.28	89.08	90.05	90.05	0.61%	3,892,035
May 21, 2026	97.37	98.29	89.29	89.50	89.50	-6.48%	6,337,988
May 20, 2026	99.08	99.94	95.03	95.70	95.70	-3.41%	5,466,376
May 19, 2026	100.27	100.42	94.68	99.08	99.08	-1.30%	7,739,501
May 18, 2026	101.43	105.20	99.01	100.38	100.38	-0.26%	5,313,239
May 15, 2026	106.87	108.17	98.49	100.64	100.64	-7.59%	10,363,870
May 14, 2026	111.06	116.80	108.90	108.91	108.91	-0.14%	9,112,608
May 13, 2026	112.44	112.44	105.00	109.06	109.06	-3.98%	8,783,836
May 12, 2026	114.69	115.99	110.70	113.58	113.58	-2.45%	10,578,360
May 11, 2026	134.13	136.30	106.38	116.43	116.43	-12.45%	20,329,390
May 8, 2026	131.99	139.99	131.00	132.98	132.98	-3.96%	5,974,586
May 7, 2026	134.99	141.00	126.96	138.46	138.46	0.33%	10,695,420
May 6, 2026	146.00	146.00	132.63	138.00	138.00	-3.87%	11,283,190
Apr 30, 2026	140.00	147.00	135.11	143.55	143.55	6.18%	10,041,910
Apr 29, 2026	127.49	138.23	121.99	135.20	135.20	5.11%	8,845,915
Apr 28, 2026	128.00	133.00	125.67	128.63	128.63	4.80%	7,207,044
Apr 27, 2026	118.63	124.68	114.09	122.74	122.74	1.61%	9,609,264
Apr 24, 2026	117.44	120.80	113.31	120.80	120.80	4.59%	14,574,830
Apr 23, 2026	109.45	117.41	108.00	115.50	115.50	6.55%	16,378,580
Apr 22, 2026	106.29	113.00	104.07	108.40	108.40	2.48%	13,718,090
Apr 21, 2026	115.07	115.60	104.00	105.78	105.78	-9.33%	16,448,630
Apr 20, 2026	121.63	121.63	110.00	116.66	116.66	15.09%	23,703,960
Apr 17, 2026	96.03	101.36	96.03	101.36	101.36	20.00%	4,920,838
Apr 16, 2026	69.42	84.47	69.42	84.47	84.47	20.00%	7,790,167
Apr 15, 2026	66.90	73.34	66.90	70.39	70.39	5.87%	4,618,234
Apr 14, 2026	62.52	70.25	61.97	66.49	66.49	9.41%	4,937,549
Apr 13, 2026	62.18	62.18	60.41	60.77	60.77	-2.27%	1,357,271
Apr 10, 2026	63.18	64.18	61.11	62.18	62.18	-1.58%	1,646,791
Apr 9, 2026	63.30	64.65	62.51	63.18	63.18	-1.73%	1,235,559
Apr 8, 2026	63.10	64.88	62.50	64.29	64.29	4.71%	1,347,398
Apr 7, 2026	59.63	62.19	59.63	61.40	61.40	2.33%	1,000,855
Apr 3, 2026	60.60	61.18	59.20	60.00	60.00	-0.99%	952,028
Apr 2, 2026	62.90	62.90	60.00	60.60	60.60	-3.87%	1,521,457
Apr 1, 2026	62.60	63.63	62.00	63.04	63.04	3.43%	1,138,967
Mar 31, 2026	62.35	64.79	60.88	60.95	60.95	-3.10%	1,483,773
Mar 30, 2026	61.49	62.99	61.12	62.90	62.90	-0.76%	1,261,458
Mar 27, 2026	63.77	64.98	63.00	63.38	63.38	-2.48%	1,638,290
Mar 26, 2026	62.84	67.57	61.61	64.99	64.99	3.39%	3,072,915
Mar 25, 2026	61.97	63.20	61.00	62.86	62.86	2.88%	1,719,896
Mar 24, 2026	60.13	61.75	59.06	61.10	61.10	7.01%	2,570,712
Mar 23, 2026	61.00	61.34	56.30	57.10	57.10	-7.06%	2,634,065
Mar 20, 2026	63.53	63.99	60.75	61.44	61.44	-0.87%	2,188,262
Mar 19, 2026	68.00	68.99	60.28	61.98	61.98	-10.46%	3,468,964
Mar 18, 2026	67.22	69.37	67.11	69.22	69.22	3.04%	1,003,703
Mar 17, 2026	68.06	69.08	66.90	67.18	67.18	-1.21%	1,354,767
Mar 16, 2026	69.00	69.20	66.65	68.00	68.00	-1.83%	1,632,845
Mar 13, 2026	70.78	71.63	69.16	69.27	69.27	-2.64%	1,408,080