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
10th Jul 2026 (Fri) 0.377 0.377 0.377 0.3769 230
9th Jul 2026 (Thu) 0.3469 0.36 0.344 0.3774 2,038
8th Jul 2026 (Wed) 0.3336 0.3421 0.3333 0.3483 292
7th Jul 2026 (Tue) 0.34 0.3482 0.336 0.35 2,646
6th Jul 2026 (Mon) 0.34 0.359 0.34 0.36 1,409
3rd Jul 2026 (Fri) 0.3531 0.36 0.3531 0.36 0
2nd Jul 2026 (Thu) 0.3531 0.3658 0.35 0.36 3,737
1st Jul 2026 (Wed) 0.3629 0.3727 0.3551 0.3666 9,260
30th Jun 2026 (Tue) 0.3445 0.3737 0.3201 0.3503 27,713
29th Jun 2026 (Mon) 0.3631 0.3631 0.347 0.3495 54,034
26th Jun 2026 (Fri) 0.368 0.3892 0.368 0.389 4,294
25th Jun 2026 (Thu) 0.4103 0.4103 0.3712 0.371 6,662
24th Jun 2026 (Wed) 0.4298 0.43 0.417 0.4226 901
23rd Jun 2026 (Tue) 0.4077 0.43 0.4077 0.43 50
22nd Jun 2026 (Mon) 0.4077 0.443 0.4055 0.4259 921
19th Jun 2026 (Fri) 0.4661 0.4894 0.453 0.4032 4,398
18th Jun 2026 (Thu) 0.4661 0.4894 0.453 0.4032 4,398
17th Jun 2026 (Wed) 0.45 0.4895 0.45 0.4895 19,472
16th Jun 2026 (Tue) 0.4647 0.4698 0.4501 0.4602 1,594
15th Jun 2026 (Mon) 0.4574 0.4574 0.4572 0.46 832
12th Jun 2026 (Fri) 0.4692 0.4692 0.4422 0.458 3,329
11th Jun 2026 (Thu) 0.481 0.481 0.444 0.466 3,456
10th Jun 2026 (Wed) 0.4999 0.4999 0.4999 0.50 924
9th Jun 2026 (Tue) 0.511 0.511 0.5054 0.5255 858
8th Jun 2026 (Mon) 0.5323 0.5323 0.51 0.54 2,726
5th Jun 2026 (Fri) 0.529 0.5532 0.5094 0.541 5,307
4th Jun 2026 (Thu) 0.4799 0.5162 0.4799 0.5176 1,455
3rd Jun 2026 (Wed) 0.4901 0.4901 0.4748 0.4993 2,374
2nd Jun 2026 (Tue) 0.5085 0.5399 0.4555 0.5443 37,251
1st Jun 2026 (Mon) 0.457 0.61 0.457 0.549 76,922
29th May 2026 (Fri) 0.395 0.4114 0.395 0.43 3,305
28th May 2026 (Thu) 0.3816 0.4572 0.379 0.3912 210,110
27th May 2026 (Wed) 0.405 0.418 0.3848 0.3848 13,962
26th May 2026 (Tue) 0.373 0.41 0.373 0.40 12,108
25th May 2026 (Mon) 0.3895 0.39 0.376 0.3795 1,755
22nd May 2026 (Fri) 0.3895 0.39 0.376 0.3795 1,755
21st May 2026 (Thu) 0.395 0.395 0.371 0.3826 2,605
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
FTSE 100 Latest
Value10,497.29
Change24.84