BNB Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.37	0.39	0.36	0.39	0.39	4.85%	21,689
Jun 25, 2026	0.42	0.44	0.37	0.37	0.37	-12.21%	94,474
Jun 24, 2026	0.42	0.44	0.42	0.42	0.42	-1.72%	33,014
Jun 23, 2026	0.43	0.44	0.43	0.43	0.43	0.96%	25,061
Jun 22, 2026	0.42	0.45	0.41	0.43	0.43	5.63%	65,853
Jun 18, 2026	0.47	0.49	0.40	0.40	0.40	-17.63%	95,835
Jun 17, 2026	0.46	0.49	0.44	0.49	0.49	6.37%	240,237
Jun 16, 2026	0.46	0.47	0.45	0.46	0.46	0.04%	24,476
Jun 15, 2026	0.47	0.47	0.44	0.46	0.46	0.44%	38,656
Jun 12, 2026	0.48	0.48	0.43	0.46	0.46	-1.72%	65,653
Jun 11, 2026	0.50	0.50	0.44	0.47	0.47	-6.80%	106,336
Jun 10, 2026	0.51	0.52	0.49	0.50	0.50	-4.85%	78,648
Jun 9, 2026	0.52	0.54	0.48	0.53	0.53	-2.69%	69,307
Jun 8, 2026	0.56	0.56	0.48	0.54	0.54	-0.18%	58,099
Jun 5, 2026	0.51	0.57	0.50	0.54	0.54	4.52%	222,936
Jun 4, 2026	0.47	0.54	0.47	0.52	0.52	3.67%	173,284
Jun 3, 2026	0.53	0.53	0.47	0.50	0.50	-8.27%	69,574
Jun 2, 2026	0.51	0.54	0.45	0.54	0.54	-0.86%	360,919
Jun 1, 2026	0.45	0.61	0.45	0.55	0.55	27.67%	1,303,688
May 29, 2026	0.40	0.45	0.38	0.43	0.43	9.92%	249,045
May 28, 2026	0.36	0.46	0.35	0.39	0.39	1.66%	1,948,756
May 27, 2026	0.40	0.43	0.38	0.38	0.38	-3.80%	84,873
May 26, 2026	0.38	0.42	0.37	0.40	0.40	5.40%	236,716
May 22, 2026	0.38	0.39	0.38	0.38	0.38	-0.81%	83,390
May 21, 2026	0.40	0.40	0.37	0.38	0.38	-6.68%	132,110
May 20, 2026	0.40	0.43	0.39	0.41	0.41	0.05%	139,816
May 19, 2026	0.43	0.43	0.39	0.41	0.41	-4.81%	70,773
May 18, 2026	0.44	0.47	0.41	0.43	0.43	-2.16%	343,635
May 15, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	53,007
May 14, 2026	0.48	0.48	0.46	0.47	0.47	-2.29%	37,849
May 13, 2026	0.45	0.49	0.45	0.48	0.48	1.48%	50,154
May 12, 2026	0.48	0.48	0.46	0.47	0.47	1.07%	33,439
May 11, 2026	0.48	0.48	0.45	0.47	0.47	-3.30%	91,429
May 8, 2026	0.49	0.50	0.47	0.49	0.49	-3.00%	65,126
May 7, 2026	0.52	0.52	0.48	0.50	0.50	-0.99%	24,166
May 6, 2026	0.49	0.51	0.48	0.51	0.51	1.00%	71,764
May 5, 2026	0.47	0.50	0.47	0.50	0.50	0.24%	53,179
May 4, 2026	0.49	0.50	0.47	0.50	0.50	0.75%	65,170
May 1, 2026	0.52	0.52	0.50	0.50	0.50	-6.76%	105,989
Apr 30, 2026	0.48	0.53	0.48	0.53	0.53	3.91%	96,140
Apr 29, 2026	0.51	0.53	0.46	0.51	0.51	-6.05%	95,250
Apr 28, 2026	0.55	0.55	0.50	0.54	0.54	2.74%	110,560
Apr 27, 2026	0.51	0.53	0.48	0.53	0.53	2.28%	128,398
Apr 24, 2026	0.49	0.52	0.45	0.52	0.52	4.14%	248,380
Apr 23, 2026	0.48	0.52	0.47	0.50	0.50	-4.42%	467,212
Apr 22, 2026	0.50	0.54	0.49	0.52	0.52	4.86%	369,635
Apr 21, 2026	0.52	0.55	0.49	0.50	0.50	-10.66%	683,310
Apr 20, 2026	0.59	0.62	0.48	0.56	0.56	-5.76%	35,853,968
Apr 17, 2026	0.58	0.61	0.56	0.59	0.59	2.26%	158,108
Apr 16, 2026	0.63	0.65	0.52	0.58	0.58	-5.67%	421,190