B'in Live Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	77.80	77.90	77.40	77.40	-	-0.26%	71,595
Jun 15, 2026	77.80	78.10	77.50	77.60	77.60	0.13%	242,381
Jun 12, 2026	77.70	78.70	77.30	77.50	77.50	-0.26%	309,934
Jun 11, 2026	78.30	81.00	77.00	77.70	77.70	3.60%	849,820
Jun 10, 2026	74.80	75.80	74.80	75.00	75.00	0.40%	256,416
Jun 9, 2026	73.70	75.30	73.70	74.70	74.70	1.08%	143,575
Jun 8, 2026	72.60	74.20	72.00	73.90	73.90	-1.07%	225,762
Jun 5, 2026	74.70	74.90	74.20	74.70	74.70	-	138,581
Jun 4, 2026	74.60	75.20	74.30	74.70	74.70	1.08%	321,858
Jun 3, 2026	73.70	73.90	73.20	73.90	73.90	0.41%	154,660
Jun 2, 2026	73.60	74.30	73.30	73.60	73.60	-	153,437
Jun 1, 2026	73.10	73.60	72.80	73.60	73.60	0.27%	147,205
May 29, 2026	72.40	74.00	72.40	73.40	73.40	1.66%	140,898
May 28, 2026	72.40	72.50	71.80	72.20	72.20	-0.14%	159,557
May 27, 2026	72.70	73.00	72.30	72.30	72.30	-0.55%	134,685
May 26, 2026	73.60	73.60	72.50	72.70	72.70	-1.36%	263,456
May 25, 2026	75.00	75.10	73.40	73.70	73.70	0.82%	221,870
May 22, 2026	73.60	73.60	72.70	73.10	73.10	-0.54%	154,001
May 21, 2026	72.40	73.80	72.30	73.50	73.50	1.80%	131,659
May 20, 2026	72.30	73.60	72.10	72.20	72.20	-0.41%	75,254
May 19, 2026	71.70	74.00	71.70	72.50	72.50	1.12%	142,479
May 18, 2026	72.70	72.70	71.60	71.70	71.70	-0.42%	135,712
May 15, 2026	72.10	73.40	71.90	72.00	72.00	-	120,369
May 14, 2026	72.30	72.70	72.00	72.00	72.00	-0.41%	120,430
May 13, 2026	72.80	72.80	72.10	72.30	72.30	-0.69%	171,807
May 12, 2026	73.20	73.40	72.70	72.80	72.80	-0.82%	155,108
May 11, 2026	74.00	74.00	73.10	73.40	73.40	-0.81%	220,060
May 8, 2026	74.20	74.20	73.30	74.00	74.00	-0.13%	99,767
May 7, 2026	74.60	74.60	73.40	74.10	74.10	-	206,821
May 6, 2026	73.50	74.30	73.10	74.10	74.10	1.09%	242,115
May 5, 2026	72.90	73.30	72.50	73.30	73.30	0.55%	167,574
May 4, 2026	73.20	73.60	72.90	72.90	72.90	-0.41%	173,418
Apr 30, 2026	74.40	74.40	73.00	73.20	73.20	-0.68%	153,373
Apr 29, 2026	73.50	74.30	73.10	73.70	73.70	0.27%	85,799
Apr 28, 2026	74.30	74.30	73.40	73.50	73.50	-0.54%	139,051
Apr 27, 2026	76.90	76.90	73.70	73.90	73.90	-0.27%	218,340
Apr 24, 2026	74.90	75.10	74.00	74.10	74.10	-1.07%	150,250
Apr 23, 2026	75.30	75.30	74.00	74.90	74.90	-0.79%	228,082
Apr 22, 2026	75.50	75.70	74.70	75.50	75.50	0.67%	125,079
Apr 21, 2026	75.70	75.70	74.90	75.00	75.00	-0.13%	149,794
Apr 20, 2026	76.60	76.60	74.80	75.10	75.10	-1.96%	346,188
Apr 17, 2026	77.50	77.50	76.50	76.60	76.60	-0.91%	225,485
Apr 16, 2026	77.30	78.30	76.70	77.30	77.30	0.91%	363,206
Apr 15, 2026	82.50	82.50	81.00	81.60	76.61	-0.49%	799,528
Apr 14, 2026	82.60	83.20	81.60	82.00	76.98	-0.73%	403,357
Apr 13, 2026	81.00	83.00	80.10	82.60	77.54	4.16%	947,362
Apr 10, 2026	77.00	79.60	77.00	79.30	74.45	3.26%	291,169
Apr 9, 2026	77.80	77.80	76.60	76.80	72.10	-0.78%	109,351
Apr 8, 2026	77.90	78.40	77.10	77.40	72.66	0.78%	220,036
Apr 7, 2026	76.60	77.20	76.30	76.80	72.10	0.79%	126,973