BNB Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.58	0.77	0.58	0.61	0.61	6.06%	1,519,432
Apr 14, 2026	0.69	0.69	0.56	0.58	0.58	2.80%	9,404,136
Apr 13, 2026	0.56	0.57	0.53	0.56	0.56	-3.45%	22,193
Apr 10, 2026	0.63	0.63	0.57	0.58	0.58	-6.16%	63,083
Apr 9, 2026	0.60	0.65	0.60	0.62	0.62	-1.10%	110,324
Apr 8, 2026	0.64	0.65	0.62	0.63	0.63	0.81%	18,639
Apr 7, 2026	0.63	0.65	0.60	0.62	0.62	-1.59%	37,297
Apr 6, 2026	0.65	0.65	0.63	0.63	0.63	-4.04%	10,560
Apr 2, 2026	0.65	0.67	0.63	0.66	0.66	0.58%	6,617
Apr 1, 2026	0.68	0.69	0.63	0.65	0.65	1.98%	14,553
Mar 31, 2026	0.65	0.67	0.62	0.64	0.64	-3.03%	8,949
Mar 30, 2026	0.69	0.70	0.66	0.66	0.66	-4.33%	5,628
Mar 27, 2026	0.66	0.69	0.62	0.69	0.69	-0.73%	23,509
Mar 26, 2026	0.67	0.70	0.66	0.70	0.69	1.31%	16,627
Mar 25, 2026	0.73	0.75	0.65	0.69	0.69	-6.16%	129,867
Mar 24, 2026	0.80	0.80	0.73	0.73	0.73	-7.32%	15,846
Mar 23, 2026	0.80	0.85	0.75	0.79	0.79	-2.76%	198,351
Mar 20, 2026	0.77	0.84	0.74	0.81	0.81	1.39%	90,577