B'in Live Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	79.00	79.00	78.10	78.90	78.90	-0.38%	128,281
Jul 8, 2026	78.20	79.20	77.60	79.20	79.20	-0.13%	198,064
Jul 7, 2026	79.80	79.90	78.50	79.30	79.30	0.13%	247,847
Jul 6, 2026	79.90	79.90	78.90	79.20	79.20	0.25%	131,715
Jul 3, 2026	79.10	80.10	79.00	79.00	79.00	-0.25%	216,837
Jul 2, 2026	77.90	79.30	77.90	79.20	79.20	1.28%	105,290
Jul 1, 2026	78.90	78.90	77.00	78.20	78.20	-0.76%	209,910
Jun 30, 2026	79.00	79.00	78.50	78.80	78.80	-0.13%	117,540
Jun 29, 2026	77.30	79.20	77.30	78.90	78.90	2.07%	162,254
Jun 26, 2026	77.60	77.70	77.00	77.30	77.30	-1.28%	184,531
Jun 25, 2026	78.00	78.30	77.70	78.30	78.30	0.77%	139,819
Jun 24, 2026	78.20	78.20	77.70	77.70	77.70	-0.64%	116,074
Jun 23, 2026	80.00	80.00	77.60	78.20	78.20	-2.01%	254,602
Jun 22, 2026	79.80	80.50	79.50	79.80	79.80	0.76%	196,658
Jun 18, 2026	79.80	79.80	78.70	79.20	79.20	0.25%	213,168
Jun 17, 2026	78.60	79.90	78.60	79.00	79.00	1.41%	338,549
Jun 16, 2026	77.80	78.10	77.40	77.90	77.90	0.39%	186,580
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