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!

Bnb Plus Corp. (BNBX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.409 0.4201 0.4049 0.41 2,007
19th May 2026 (Tue) 0.425 0.425 0.396 0.4098 5,126
18th May 2026 (Mon) 0.4535 0.458 0.42 0.4305 32,942
15th May 2026 (Fri) 0.4672 0.4672 0.4385 0.44 3,423
14th May 2026 (Thu) 0.47 0.47 0.466 0.47 926
13th May 2026 (Wed) 0.4701 0.4701 0.4582 0.481 132
12th May 2026 (Tue) 0.4629 0.4648 0.4629 0.474 329
11th May 2026 (Mon) 0.4565 0.47 0.4504 0.469 3,135
8th May 2026 (Fri) 0.48 0.4955 0.4706 0.485 9,277
7th May 2026 (Thu) 0.491 0.4977 0.4904 0.50 2,888
6th May 2026 (Wed) 0.49 0.5075 0.48 0.505 7,787
5th May 2026 (Tue) 0.472 0.482 0.472 0.50 1,967
4th May 2026 (Mon) 0.481 0.4812 0.471 0.4988 1,747
1st May 2026 (Fri) 0.5204 0.5204 0.4951 0.4951 7,812
30th Apr 2026 (Thu) 0.49 0.5211 0.49 0.531 5,011
29th Apr 2026 (Wed) 0.4966 0.5166 0.4596 0.511 5,260
28th Apr 2026 (Tue) 0.5304 0.54 0.5213 0.5439 4,306
27th Apr 2026 (Mon) 0.4974 0.5344 0.4974 0.5294 17,101
24th Apr 2026 (Fri) 0.4801 0.52 0.4511 0.5176 49,478
23rd Apr 2026 (Thu) 0.48 0.515 0.4654 0.497 63,080
22nd Apr 2026 (Wed) 0.493 0.5388 0.486 0.52 38,644
21st Apr 2026 (Tue) 0.5231 0.55 0.49 0.4959 44,602
20th Apr 2026 (Mon) 0.5654 0.617 0.4795 0.5551 6,296,068
17th Apr 2026 (Fri) 0.565 0.5959 0.5638 0.589 6,525
16th Apr 2026 (Thu) 0.60 0.64 0.5301 0.576 40,983
15th Apr 2026 (Wed) 0.59 0.75 0.59 0.6106 154,431
14th Apr 2026 (Tue) 0.6529 0.664 0.56 0.5757 747,990
13th Apr 2026 (Mon) 0.55 0.56 0.54 0.56 696
10th Apr 2026 (Fri) 0.60 0.6273 0.5747 0.58 7,159
9th Apr 2026 (Thu) 0.5994 0.6499 0.5994 0.6181 146
8th Apr 2026 (Wed) 0.6388 0.6417 0.6388 0.625 2,166
7th Apr 2026 (Tue) 0.6285 0.6285 0.6002 0.62 2,997
6th Apr 2026 (Mon) 0.69 0.69 0.63 0.63 183
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
FTSE 100 Latest
Value10,443.47
Change11.13