BNB Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	1.72	1.73	1.61	1.67	1.67	2.45%	26,484
Jan 15, 2026	1.65	1.73	1.56	1.63	1.63	0.62%	42,766
Jan 14, 2026	1.59	1.68	1.51	1.62	1.62	5.19%	54,830
Jan 13, 2026	1.56	1.65	1.51	1.54	1.54	-1.91%	28,820
Jan 12, 2026	1.60	1.65	1.50	1.57	1.57	0.64%	63,018
Jan 9, 2026	1.67	1.69	1.50	1.56	1.56	-3.70%	89,387
Jan 8, 2026	1.61	1.68	1.50	1.62	1.62	2.53%	160,732
Jan 7, 2026	1.46	1.59	1.45	1.58	1.58	5.33%	47,609
Jan 6, 2026	1.40	1.53	1.38	1.50	1.50	10.29%	80,490
Jan 5, 2026	1.55	1.57	1.34	1.36	1.36	-8.11%	252,749
Jan 2, 2026	1.28	1.51	1.17	1.48	1.48	20.33%	3,792,790
Dec 31, 2025	1.48	1.48	1.16	1.23	1.23	-20.13%	319,906
Dec 30, 2025	2.00	2.02	1.39	1.54	1.54	-30.00%	203,157
Dec 29, 2025	2.23	2.26	2.16	2.20	2.20	-5.58%	32,686
Dec 26, 2025	2.42	2.54	2.15	2.33	2.33	0.43%	71,615
Dec 24, 2025	2.33	2.33	2.27	2.32	2.32	0.74%	10,585
Dec 23, 2025	2.50	2.50	2.28	2.30	2.30	-6.76%	102,100
Dec 22, 2025	2.42	2.60	2.40	2.47	2.47	-1.59%	28,528
Dec 19, 2025	2.20	2.57	2.20	2.51	2.51	11.31%	109,696
Dec 18, 2025	2.28	2.30	2.19	2.26	2.26	2.50%	28,655
Dec 17, 2025	2.23	2.29	2.20	2.20	2.20	-2.22%	22,658
Dec 16, 2025	2.35	2.38	2.25	2.25	2.25	-6.64%	31,622
Dec 15, 2025	2.52	2.66	2.38	2.41	2.41	-4.48%	32,485
Dec 12, 2025	3.01	3.01	2.52	2.52	2.52	-13.39%	60,637
Dec 11, 2025	3.11	3.13	2.90	2.91	2.91	-8.11%	41,559
Dec 10, 2025	3.08	3.36	3.04	3.17	3.17	3.26%	68,229
Dec 9, 2025	3.03	3.13	3.00	3.07	3.07	-0.65%	17,793
Dec 8, 2025	2.92	3.09	2.90	3.09	3.09	3.00%	21,365
Dec 5, 2025	3.12	3.20	2.90	3.00	3.00	-3.23%	17,815
Dec 4, 2025	3.05	3.11	2.82	3.10	3.10	-0.32%	28,469
Dec 3, 2025	3.13	3.16	2.90	3.11	3.11	1.30%	44,508
Dec 2, 2025	2.58	3.10	2.58	3.07	3.07	16.29%	88,037
Dec 1, 2025	2.59	2.70	2.56	2.64	2.64	1.54%	16,113
Nov 28, 2025	2.45	2.63	2.45	2.60	2.60	4.42%	17,481
Nov 26, 2025	2.33	2.50	2.33	2.49	2.49	5.06%	19,544
Nov 25, 2025	2.43	2.43	2.37	2.37	2.37	-2.07%	12,622
Nov 24, 2025	2.45	2.50	2.30	2.42	2.42	-0.41%	47,492
Nov 21, 2025	2.45	2.49	2.31	2.43	2.43	-2.80%	62,973
Nov 20, 2025	2.64	2.77	2.44	2.50	2.50	-7.06%	31,444
Nov 19, 2025	2.62	2.76	2.62	2.69	2.69	-2.54%	47,084
Nov 18, 2025	2.67	2.80	2.61	2.76	2.76	0.36%	48,677
Nov 17, 2025	2.77	2.86	2.66	2.75	2.75	-3.51%	35,348
Nov 14, 2025	3.03	3.07	2.80	2.85	2.85	-8.36%	55,421
Nov 13, 2025	3.30	3.38	3.08	3.11	3.11	-6.89%	69,015
Nov 12, 2025	3.41	3.41	3.28	3.34	3.34	-2.34%	52,848
Nov 11, 2025	3.31	3.48	3.31	3.42	3.42	2.70%	35,303
Nov 10, 2025	3.54	3.54	3.31	3.33	3.33	-5.93%	30,600
Nov 7, 2025	3.40	3.59	3.38	3.54	3.54	0.85%	37,167
Nov 6, 2025	3.45	3.54	3.35	3.51	3.51	1.45%	46,247
Nov 5, 2025	3.37	3.50	3.30	3.46	3.46	1.47%	34,761