BNB Plus Corp. - Common Stock (BNBX)

Last Price0.7400

Change-0.0200 (-2.63%)

NASDAQ · Last Trade: Feb 24th, 9:47 PM EST

Historical Prices For BNB Plus Corp. - Common Stock (BNBX)

Date Range:

2025-11-25 - 2026-02-25

Date	Open	High	Low	Close	Volume	Adjusted Close
2/24/2026	0.78	0.78	0.67	0.74	173,593	0.74
2/23/2026	0.77	0.82	0.76	0.76	15,101	0.76
2/20/2026	0.78	0.82	0.75	0.78	49,063	0.78
2/19/2026	0.80	0.82	0.72	0.78	87,991	0.78
2/18/2026	0.81	0.81	0.78	0.78	28,062	0.78
2/17/2026	0.82	0.85	0.75	0.80	67,856	0.80
2/13/2026	0.81	0.90	0.74	0.85	98,859	0.85
2/12/2026	0.88	0.90	0.79	0.80	48,110	0.80
2/11/2026	0.85	0.89	0.84	0.86	38,474	0.86
2/10/2026	0.94	0.97	0.84	0.89	79,428	0.89
2/09/2026	0.98	0.98	0.85	0.90	53,122	0.90
2/06/2026	0.96	1.13	0.94	0.94	250,359	0.94
2/05/2026	1.27	1.33	0.80	0.86	267,115	0.86
2/04/2026	1.26	1.34	1.23	1.26	95,745	1.26
2/03/2026	1.33	1.37	1.20	1.27	150,675	1.27
2/02/2026	1.30	1.38	1.26	1.31	32,811	1.31
1/30/2026	1.42	1.43	1.25	1.29	31,511	1.29
1/29/2026	1.58	1.58	1.40	1.40	43,263	1.40
1/28/2026	1.50	1.61	1.50	1.58	20,386	1.58
1/27/2026	1.55	1.59	1.50	1.51	16,075	1.51
1/26/2026	1.61	1.64	1.50	1.53	59,131	1.53
1/23/2026	1.65	1.65	1.53	1.59	23,947	1.59
1/22/2026	1.50	1.73	1.47	1.64	164,647	1.64
1/21/2026	1.55	1.62	1.40	1.47	56,628	1.47
1/20/2026	1.65	1.71	1.52	1.57	33,905	1.57
1/16/2026	1.72	1.73	1.61	1.67	27,131	1.67
1/15/2026	1.65	1.73	1.56	1.63	42,933	1.63
1/14/2026	1.59	1.68	1.51	1.62	56,968	1.62
1/13/2026	1.56	1.65	1.51	1.54	28,825	1.54
1/12/2026	1.60	1.65	1.50	1.57	63,151	1.57
1/09/2026	1.67	1.69	1.50	1.56	89,399	1.56
1/08/2026	1.61	1.68	1.50	1.62	160,722	1.62
1/07/2026	1.46	1.59	1.45	1.58	47,007	1.58
1/06/2026	1.40	1.53	1.38	1.50	80,430	1.50
1/05/2026	1.55	1.57	1.34	1.36	254,243	1.36
1/02/2026	1.28	1.51	1.17	1.48	3,814,509	1.48
12/31/2025	1.48	1.48	1.16	1.23	353,014	1.23
12/30/2025	2.00	2.02	1.39	1.54	199,505	1.54
12/29/2025	2.23	2.26	2.16	2.20	32,408	2.20
12/26/2025	2.42	2.54	2.15	2.33	71,675	2.33
12/24/2025	2.33	2.33	2.27	2.32	45,418	2.32
12/23/2025	2.50	2.50	2.28	2.30	102,096	2.30
12/22/2025	2.42	2.60	2.40	2.47	28,428	2.47
12/19/2025	2.20	2.57	2.20	2.51	110,622	2.51
12/18/2025	2.28	2.30	2.19	2.25	28,145	2.25
12/17/2025	2.23	2.29	2.20	2.20	22,655	2.20
12/16/2025	2.35	2.38	2.25	2.25	31,546	2.25
12/15/2025	2.52	2.66	2.38	2.41	32,485	2.41
12/12/2025	3.01	3.01	2.52	2.52	60,637	2.52
12/11/2025	3.11	3.12	2.90	2.91	41,538	2.91
12/10/2025	3.08	3.36	3.04	3.17	66,626	3.17
12/09/2025	3.03	3.13	3.00	3.07	17,756	3.07
12/08/2025	2.92	3.09	2.90	3.09	21,364	3.09
12/05/2025	3.12	3.20	2.90	3.00	17,815	3.00
12/04/2025	3.05	3.11	2.82	3.10	28,466	3.10
12/03/2025	3.13	3.15	2.90	3.11	44,478	3.11
12/02/2025	2.58	3.10	2.58	3.07	87,599	3.07
12/01/2025	2.59	2.70	2.56	2.64	16,107	2.64
11/28/2025	2.45	2.63	2.45	2.60	17,481	2.60
11/26/2025	2.33	2.50	2.33	2.49	19,544	2.49
11/25/2025	2.43	2.43	2.37	2.37	12,526	2.37