Bollinger Innovations, Inc. (BINI)
NASDAQ: BINI · Real-Time Price · USD
3.280
-1.860 (-36.19%)
At close: Sep 26, 2025, 4:00 PM EDT
3.240
-0.040 (-1.22%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Bollinger Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.63 | 4.63 | 3.25 | 3.28 | 3.28 | -36.19% | 1,974,911 |
| Sep 25, 2025 | 5.65 | 5.67 | 4.93 | 5.14 | 5.14 | -19.44% | 810,165 |
| Sep 24, 2025 | 7.16 | 7.50 | 6.21 | 6.38 | 6.38 | -12.00% | 1,110,467 |
| Sep 23, 2025 | 8.00 | 8.50 | 6.53 | 7.25 | 7.25 | -14.81% | 1,315,168 |
| Sep 22, 2025 | 7.41 | 12.00 | 7.01 | 8.51 | 8.51 | -30.67% | 1,929,392 |
| Sep 19, 2025 | 12.43 | 13.38 | 12.25 | 12.28 | 12.28 | -3.73% | 212,722 |
| Sep 18, 2025 | 13.80 | 17.25 | 12.20 | 12.75 | 12.75 | -16.94% | 278,413 |
| Sep 17, 2025 | 15.00 | 15.80 | 14.13 | 15.35 | 15.35 | -6.97% | 162,430 |
| Sep 16, 2025 | 18.80 | 21.65 | 15.30 | 16.50 | 16.50 | -12.58% | 208,058 |
| Sep 15, 2025 | 19.68 | 21.48 | 16.00 | 18.88 | 18.88 | 9.26% | 628,117 |
| Sep 12, 2025 | 19.13 | 20.37 | 15.25 | 17.28 | 17.28 | -17.15% | 226,597 |
| Sep 11, 2025 | 24.35 | 24.43 | 20.10 | 20.85 | 20.85 | -18.24% | 156,111 |
| Sep 10, 2025 | 29.75 | 30.10 | 24.40 | 25.50 | 25.50 | -15.00% | 131,832 |
| Sep 9, 2025 | 35.73 | 35.73 | 28.93 | 30.00 | 30.00 | -19.30% | 121,691 |
| Sep 8, 2025 | 44.50 | 44.50 | 36.28 | 37.18 | 37.18 | -17.39% | 93,728 |
| Sep 5, 2025 | 48.18 | 48.18 | 43.50 | 45.00 | 45.00 | -7.74% | 56,479 |
| Sep 4, 2025 | 44.78 | 52.00 | 43.75 | 48.78 | 48.78 | 2.58% | 114,530 |
| Sep 3, 2025 | 53.00 | 53.60 | 45.00 | 47.55 | 47.55 | -8.95% | 251,447 |
| Sep 2, 2025 | 61.25 | 61.88 | 50.00 | 52.23 | 52.23 | -20.27% | 66,599 |
| Aug 29, 2025 | 75.83 | 77.00 | 60.68 | 65.50 | 65.50 | -18.25% | 92,588 |
| Aug 28, 2025 | 82.00 | 88.43 | 73.68 | 80.13 | 80.13 | 5.05% | 121,573 |
| Aug 27, 2025 | 84.98 | 86.93 | 70.00 | 76.28 | 76.28 | 0.69% | 409,996 |
| Aug 26, 2025 | 92.60 | 99.75 | 73.40 | 75.75 | 75.75 | -19.74% | 57,982 |
| Aug 25, 2025 | 105.13 | 106.70 | 90.85 | 94.38 | 94.38 | -10.12% | 32,559 |
| Aug 22, 2025 | 107.75 | 128.75 | 102.03 | 105.00 | 105.00 | - | 53,155 |
| Aug 21, 2025 | 97.50 | 109.58 | 95.00 | 105.00 | 105.00 | -4.55% | 26,789 |
| Aug 20, 2025 | 128.78 | 130.11 | 100.00 | 110.00 | 110.00 | -25.66% | 51,872 |
| Aug 19, 2025 | 142.03 | 199.40 | 132.83 | 147.98 | 147.98 | 19.82% | 740,041 |
| Aug 18, 2025 | 141.10 | 150.00 | 117.68 | 123.50 | 123.50 | -16.72% | 37,259 |
| Aug 15, 2025 | 183.88 | 184.88 | 141.25 | 148.30 | 148.30 | -25.01% | 34,543 |
| Aug 14, 2025 | 230.10 | 257.50 | 188.75 | 197.75 | 197.75 | -23.94% | 39,720 |
| Aug 13, 2025 | 315.00 | 325.00 | 235.13 | 260.00 | 260.00 | -24.09% | 27,702 |
| Aug 12, 2025 | 362.50 | 362.50 | 325.00 | 342.50 | 342.50 | -8.67% | 16,700 |
| Aug 11, 2025 | 415.00 | 427.50 | 352.50 | 375.00 | 375.00 | -13.04% | 14,463 |
| Aug 8, 2025 | 505.00 | 550.00 | 417.50 | 431.25 | 431.25 | -19.39% | 53,313 |
| Aug 7, 2025 | 652.75 | 672.50 | 505.00 | 535.00 | 535.00 | -27.95% | 17,228 |
| Aug 6, 2025 | 1,005.00 | 1,015.00 | 725.00 | 742.50 | 742.50 | -35.85% | 12,414 |
| Aug 5, 2025 | 1,415.00 | 1,875.00 | 1,100.00 | 1,157.50 | 1,157.50 | -22.18% | 10,035 |
| Aug 4, 2025 | 1,620.00 | 1,705.00 | 1,382.50 | 1,487.50 | 1,487.50 | -31.41% | 5,938 |
| Aug 1, 2025 | 2,306.25 | 2,368.75 | 1,943.75 | 2,168.75 | 2,168.75 | -15.78% | 2,406 |
| Jul 31, 2025 | 2,868.75 | 2,981.25 | 2,512.50 | 2,575.00 | 2,575.00 | -28.97% | 3,104 |
| Jul 30, 2025 | 3,575.00 | 3,956.25 | 3,250.00 | 3,625.00 | 3,625.00 | 1.75% | 2,092 |
| Jul 29, 2025 | 4,306.25 | 4,375.00 | 3,362.50 | 3,562.50 | 3,562.50 | -11.76% | 3,309 |
| Jul 28, 2025 | 4,543.75 | 5,625.00 | 3,818.75 | 4,037.50 | 4,037.50 | -2.12% | 3,242 |
| Jul 25, 2025 | 4,187.50 | 4,475.00 | 3,600.00 | 4,125.00 | 4,125.00 | 3.13% | 3,618 |
| Jul 24, 2025 | 4,443.75 | 4,468.75 | 3,818.75 | 4,000.00 | 4,000.00 | -14.21% | 2,474 |
| Jul 23, 2025 | 5,062.50 | 6,100.00 | 4,375.00 | 4,662.50 | 4,662.50 | -4.36% | 6,373 |
| Jul 22, 2025 | 4,931.25 | 5,375.00 | 4,162.50 | 4,875.00 | 4,875.00 | 0.65% | 1,744 |
| Jul 21, 2025 | 5,312.50 | 5,493.75 | 4,750.00 | 4,843.75 | 4,843.75 | -13.31% | 1,205 |
| Jul 18, 2025 | 6,475.00 | 6,562.50 | 5,443.75 | 5,587.50 | 5,587.50 | -13.04% | 1,366 |