BNB Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.77	0.84	0.74	0.81	0.81	1.39%	90,520
Mar 19, 2026	0.80	0.80	0.74	0.80	0.80	1.85%	3,999
Mar 18, 2026	0.73	0.79	0.73	0.79	0.79	-1.32%	9,911
Mar 17, 2026	0.78	0.80	0.75	0.80	0.80	2.72%	9,740
Mar 16, 2026	0.79	0.79	0.76	0.77	0.77	1.96%	7,868
Mar 13, 2026	0.75	0.78	0.74	0.76	0.76	1.59%	4,378
Mar 12, 2026	0.75	0.77	0.73	0.75	0.75	-0.39%	4,770
Mar 11, 2026	0.76	0.76	0.74	0.75	0.75	1.49%	11,955
Mar 10, 2026	0.77	0.77	0.74	0.74	0.74	-3.38%	10,262
Mar 9, 2026	0.75	0.79	0.73	0.77	0.77	9.41%	48,161
Mar 6, 2026	0.75	0.76	0.70	0.70	0.70	-5.24%	43,997
Mar 5, 2026	0.65	0.76	0.63	0.74	0.74	20.13%	139,632
Mar 4, 2026	0.66	0.68	0.61	0.61	0.61	-1.44%	88,332
Mar 3, 2026	0.69	0.70	0.62	0.62	0.62	-8.43%	55,699
Mar 2, 2026	0.70	0.72	0.68	0.68	0.68	-3.36%	36,170
Feb 27, 2026	0.70	0.73	0.69	0.71	0.71	-6.97%	57,175
Feb 26, 2026	0.66	0.79	0.66	0.76	0.76	-5.03%	148,369
Feb 25, 2026	0.80	0.85	0.76	0.80	0.80	7.82%	102,724
Feb 24, 2026	0.78	0.78	0.67	0.74	0.74	-2.63%	173,595
Feb 23, 2026	0.77	0.82	0.76	0.76	0.76	-2.56%	15,101
Feb 20, 2026	0.78	0.82	0.75	0.78	0.78	-0.61%	49,043
Feb 19, 2026	0.80	0.82	0.72	0.78	0.78	0.58%	87,844
Feb 18, 2026	0.81	0.82	0.78	0.78	0.78	-2.46%	28,057
Feb 17, 2026	0.82	0.85	0.75	0.80	0.80	-5.37%	67,749
Feb 13, 2026	0.81	0.90	0.74	0.85	0.85	5.68%	98,858
Feb 12, 2026	0.88	0.90	0.79	0.80	0.80	-7.03%	46,313
Feb 11, 2026	0.85	0.89	0.84	0.86	0.86	-3.29%	38,380
Feb 10, 2026	0.94	0.97	0.84	0.89	0.89	-1.46%	79,464
Feb 9, 2026	0.98	0.98	0.85	0.90	0.90	-4.04%	53,176
Feb 6, 2026	0.96	1.13	0.94	0.94	0.94	9.38%	247,795
Feb 5, 2026	1.27	1.33	0.80	0.86	0.86	-31.72%	265,517
Feb 4, 2026	1.26	1.35	1.23	1.26	1.26	-1.18%	95,638
Feb 3, 2026	1.33	1.37	1.20	1.28	1.28	-2.67%	150,666
Feb 2, 2026	1.30	1.38	1.26	1.31	1.31	1.55%	32,811
Jan 30, 2026	1.42	1.43	1.25	1.29	1.29	-7.86%	31,509
Jan 29, 2026	1.58	1.58	1.40	1.40	1.40	-11.39%	43,269
Jan 28, 2026	1.50	1.61	1.50	1.58	1.58	4.64%	20,020
Jan 27, 2026	1.55	1.59	1.50	1.51	1.51	-1.31%	15,975
Jan 26, 2026	1.61	1.64	1.50	1.53	1.53	-3.77%	59,131
Jan 23, 2026	1.65	1.65	1.53	1.59	1.59	-3.05%	23,742
Jan 22, 2026	1.50	1.73	1.47	1.64	1.64	11.56%	164,596
Jan 21, 2026	1.55	1.62	1.40	1.47	1.47	-6.37%	56,628
Jan 20, 2026	1.65	1.71	1.52	1.57	1.57	-5.99%	33,934
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