Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BNBX.US (BNBX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.69 0.69 0.6565 0.6565 5
2nd Apr 2026 (Thu) 0.69 0.69 0.6565 0.6565 5
1st Apr 2026 (Wed) 0.69 0.69 0.6527 0.6527 848
31st Mar 2026 (Tue) 0.65 0.67 0.65 0.64 392
30th Mar 2026 (Mon) 0.69 0.69 0.69 0.66 157
27th Mar 2026 (Fri) 0.663 0.6674 0.63 0.6899 1,326
26th Mar 2026 (Thu) 0.6855 0.70 0.66 0.6949 5,156
25th Mar 2026 (Wed) 0.711 0.7331 0.65 0.6859 2,007
24th Mar 2026 (Tue) 0.752 0.752 0.731 0.731 739
23rd Mar 2026 (Mon) 0.752 0.752 0.752 0.7887 11
20th Mar 2026 (Fri) 0.80 0.80 0.799 0.8111 6,974
19th Mar 2026 (Thu) 0.7999 0.80 0.7999 0.80 113
18th Mar 2026 (Wed) 0.76 0.79 0.76 0.7855 1,800
17th Mar 2026 (Tue) 0.7853 0.7884 0.7853 0.796 1,063
16th Mar 2026 (Mon) 0.7808 0.7808 0.779 0.7749 795
13th Mar 2026 (Fri) 0.74 0.75 0.74 0.76 436
12th Mar 2026 (Thu) 0.73 0.73 0.73 0.7481 4
11th Mar 2026 (Wed) 0.7493 0.7493 0.7423 0.751 1,339
10th Mar 2026 (Tue) 0.7551 0.7551 0.7551 0.74 94
9th Mar 2026 (Mon) 0.7444 0.792 0.7444 0.7659 4,265
6th Mar 2026 (Fri) 0.721 0.7527 0.721 0.70 634
5th Mar 2026 (Thu) 0.6262 0.755 0.6262 0.7387 5,231
4th Mar 2026 (Wed) 0.668 0.6762 0.6053 0.6149 16,146
3rd Mar 2026 (Tue) 0.6615 0.6615 0.6213 0.6239 2,104
2nd Mar 2026 (Mon) 0.699 0.72 0.699 0.6813 2,710
27th Feb 2026 (Fri) 0.7037 0.7129 0.7001 0.705 1,824
26th Feb 2026 (Thu) 0.7737 0.775 0.7575 0.7578 14,143
25th Feb 2026 (Wed) 0.78 0.7979 0.78 0.7979 0
24th Feb 2026 (Tue) 0.78 0.78 0.76 0.76 0
23rd Feb 2026 (Mon) 0.78 0.7996 0.78 0.76 511
20th Feb 2026 (Fri) 0.7682 0.815 0.7682 0.78 2,039
19th Feb 2026 (Thu) 0.7703 0.8169 0.75 0.7848 6,522
18th Feb 2026 (Wed) 0.815 0.815 0.80 0.7803 4,011
17th Feb 2026 (Tue) 0.8152 0.8398 0.79 0.80 2,543
16th Feb 2026 (Mon) 0.77 0.82 0.7501 0.8454 626
13th Feb 2026 (Fri) 0.77 0.82 0.7501 0.8454 626
12th Feb 2026 (Thu) 0.86 0.86 0.80 0.80 21
11th Feb 2026 (Wed) 0.85 0.8719 0.845 0.8605 1,951
10th Feb 2026 (Tue) 0.93 0.94 0.8366 0.8898 5,627
9th Feb 2026 (Mon) 0.94 0.94 0.85 0.903 4,853
6th Feb 2026 (Fri) 1.00 1.13 0.9455 0.941 15,661
5th Feb 2026 (Thu) 1.26 1.26 0.80 0.8603 3,086
FTSE 100 Latest
Value10,436.29
Change71.50