Bollinger Innovations, Inc. (BINI)
NASDAQ: BINI · Real-Time Price · USD
0.4200
0.00 (0.00%)
At close: Aug 22, 2025, 4:00 PM
0.4162
-0.0038 (-0.90%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Bollinger Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.43 | 0.52 | 0.41 | 0.42 | 0.42 | - | 13,029,693 |
| Aug 21, 2025 | 0.39 | 0.44 | 0.38 | 0.42 | 0.42 | -4.55% | 6,697,259 |
| Aug 20, 2025 | 0.52 | 0.52 | 0.40 | 0.44 | 0.44 | -25.66% | 12,968,234 |
| Aug 19, 2025 | 0.57 | 0.80 | 0.53 | 0.59 | 0.59 | 19.82% | 185,010,349 |
| Aug 18, 2025 | 0.56 | 0.60 | 0.47 | 0.49 | 0.49 | -16.72% | 9,314,971 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.57 | 0.59 | 0.59 | -25.01% | 8,635,791 |
| Aug 14, 2025 | 0.92 | 1.03 | 0.76 | 0.79 | 0.79 | -23.94% | 9,930,147 |
| Aug 13, 2025 | 1.26 | 1.30 | 0.94 | 1.04 | 1.04 | -24.09% | 6,925,661 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.30 | 1.37 | 1.37 | -8.67% | 4,175,209 |
| Aug 11, 2025 | 1.66 | 1.71 | 1.41 | 1.50 | 1.50 | -13.04% | 3,615,763 |
| Aug 8, 2025 | 2.02 | 2.20 | 1.67 | 1.73 | 1.73 | -19.39% | 13,328,438 |
| Aug 7, 2025 | 2.61 | 2.69 | 2.02 | 2.14 | 2.14 | -27.95% | 4,307,070 |
| Aug 6, 2025 | 4.02 | 4.06 | 2.90 | 2.97 | 2.97 | -35.85% | 3,103,688 |
| Aug 5, 2025 | 5.66 | 7.50 | 4.40 | 4.63 | 4.63 | -22.18% | 2,508,869 |
| Aug 4, 2025 | 6.48 | 6.82 | 5.53 | 5.95 | 5.95 | -31.41% | 1,484,559 |
| Aug 1, 2025 | 9.23 | 9.48 | 7.78 | 8.68 | 8.68 | -15.78% | 601,561 |
| Jul 31, 2025 | 11.48 | 11.93 | 10.05 | 10.30 | 10.30 | -28.97% | 776,047 |
| Jul 30, 2025 | 14.30 | 15.83 | 13.00 | 14.50 | 14.50 | 1.75% | 523,174 |
| Jul 29, 2025 | 17.23 | 17.50 | 13.45 | 14.25 | 14.25 | -11.76% | 827,369 |
| Jul 28, 2025 | 18.18 | 22.50 | 15.28 | 16.15 | 16.15 | -2.12% | 810,696 |
| Jul 25, 2025 | 16.75 | 17.90 | 14.40 | 16.50 | 16.50 | 3.13% | 904,613 |
| Jul 24, 2025 | 17.78 | 17.88 | 15.28 | 16.00 | 16.00 | -14.21% | 618,738 |
| Jul 23, 2025 | 20.25 | 24.40 | 17.50 | 18.65 | 18.65 | -4.36% | 1,593,343 |
| Jul 22, 2025 | 19.73 | 21.50 | 16.65 | 19.50 | 19.50 | 0.65% | 436,027 |
| Jul 21, 2025 | 21.25 | 21.98 | 19.00 | 19.38 | 19.38 | -13.31% | 301,440 |
| Jul 18, 2025 | 25.90 | 26.25 | 21.78 | 22.35 | 22.35 | -13.04% | 341,533 |
| Jul 17, 2025 | 28.30 | 28.88 | 25.50 | 25.70 | 25.70 | -7.72% | 302,603 |
| Jul 16, 2025 | 26.35 | 29.68 | 25.28 | 27.85 | 27.85 | 1.74% | 277,524 |
| Jul 15, 2025 | 32.80 | 37.38 | 25.75 | 27.38 | 27.38 | -6.89% | 625,921 |
| Jul 14, 2025 | 33.75 | 33.75 | 27.88 | 29.40 | 29.40 | -18.16% | 252,230 |
| Jul 11, 2025 | 40.55 | 49.70 | 34.25 | 35.93 | 35.93 | -4.77% | 541,208 |
| Jul 10, 2025 | 40.30 | 40.30 | 36.38 | 37.73 | 37.73 | -9.64% | 144,639 |
| Jul 9, 2025 | 49.98 | 49.98 | 38.95 | 41.75 | 41.75 | -20.29% | 248,468 |
| Jul 8, 2025 | 55.95 | 60.00 | 50.00 | 52.38 | 52.38 | -12.71% | 271,056 |
| Jul 7, 2025 | 64.45 | 87.20 | 51.25 | 60.00 | 60.00 | 7.38% | 1,273,103 |
| Jul 3, 2025 | 68.25 | 68.78 | 54.18 | 55.88 | 55.88 | -18.43% | 72,184 |
| Jul 2, 2025 | 77.25 | 85.00 | 62.50 | 68.50 | 68.50 | -11.01% | 97,836 |
| Jul 1, 2025 | 91.25 | 96.05 | 75.25 | 76.98 | 76.98 | -28.68% | 68,263 |
| Jun 30, 2025 | 140.50 | 157.50 | 103.13 | 107.93 | 107.93 | -27.45% | 59,873 |
| Jun 27, 2025 | 177.50 | 182.28 | 146.70 | 148.75 | 148.75 | -21.71% | 39,305 |
| Jun 26, 2025 | 221.25 | 224.44 | 175.75 | 190.00 | 190.00 | -15.56% | 44,178 |
| Jun 25, 2025 | 300.00 | 302.50 | 213.80 | 225.00 | 225.00 | -10.89% | 73,814 |
| Jun 24, 2025 | 272.50 | 337.50 | 250.00 | 252.50 | 252.50 | -9.01% | 33,791 |
| Jun 23, 2025 | 335.00 | 337.50 | 257.50 | 277.50 | 277.50 | -16.54% | 25,004 |
| Jun 20, 2025 | 352.50 | 410.00 | 327.50 | 332.50 | 332.50 | 0.76% | 44,158 |
| Jun 18, 2025 | 407.48 | 407.48 | 330.00 | 330.00 | 330.00 | -20.00% | 21,090 |
| Jun 17, 2025 | 533.75 | 533.75 | 412.50 | 412.50 | 412.50 | -23.61% | 21,440 |
| Jun 16, 2025 | 450.00 | 735.00 | 405.00 | 540.00 | 540.00 | 8.00% | 72,543 |
| Jun 13, 2025 | 687.50 | 687.50 | 500.00 | 500.00 | 500.00 | -38.08% | 24,622 |
| Jun 12, 2025 | 1,127.50 | 1,127.50 | 750.00 | 807.50 | 807.50 | -32.57% | 20,324 |