Get the Stockscreener App
0.3795
0.81%
-0.0031
After Hours:
.38
0.0005
+0.13%
Bnb Plus Corp Stock (BNBX) Price History
The historical daily chart and data for Bnb Plus Corp stock (BNBX), show that the latest closing stock price as of May 22, 2026, is $0.3795.
- Bnb Plus Corp all-time high stock price is $6.17, occurred on October 22, 2025.
- The lowest Bnb Plus Corp stock price recorded was $0.371 on May 21, 2026. Since then, Bnb Plus Corp's stock price has risen over 2.29% to $0.3795 now.
- The 52-week high stock price for BNBX is $6.17, representing a 1,526% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for BNBX is $0.371, indicating a -2.24% decrease from the current share price, occurred on May 21, 2026.
The table below shows more information about BNBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $0.39 | $0.375 | $0.015 | 83,390.0 | -0.81% |
| May 21, 2026 | $0.4001 | $0.371 | $0.0291 | 136,505.0 | -6.68% |
| May 20, 2026 | $0.425 | $0.39 | $0.035 | 139,816.0 | +0.05% |
| May 19, 2026 | $0.43 | $0.3889 | $0.0411 | 70,803.0 | -4.81% |
| May 18, 2026 | $0.4697 | $0.4128 | $0.0569 | 343,635.0 | -2.16% |
| May 15, 2026 | $0.4756 | $0.4356 | $0.04 | 49,126.0 | -6.38% |
| May 14, 2026 | $0.4842 | $0.4584 | $0.0258 | 36,732.0 | -2.29% |
| May 13, 2026 | $0.4864 | $0.4501 | $0.0363 | 49,894.0 | +1.48% |
| May 12, 2026 | $0.4753 | $0.4551 | $0.0202 | 33,015.0 | +1.07% |
| May 11, 2026 | $0.4849 | $0.45 | $0.0349 | 90,689.0 | -3.30% |
| May 08, 2026 | $0.50 | $0.4706 | $0.0294 | 58,046.0 | -3.00% |
| May 07, 2026 | $0.517 | $0.483 | $0.034 | 21,670.0 | -0.99% |
| May 06, 2026 | $0.5113 | $0.476 | $0.0353 | 71,764.0 | +1.00% |
| May 05, 2026 | $0.50 | $0.4705 | $0.0295 | 51,414.0 | +0.24% |
| May 04, 2026 | $0.4988 | $0.47 | $0.0288 | 65,012.0 | +0.75% |
| May 01, 2026 | $0.5204 | $0.495 | $0.0254 | 103,257.0 | -6.76% |
| Apr 30, 2026 | $0.531 | $0.48 | $0.051 | 96,040.0 | +3.91% |
| Apr 29, 2026 | $0.5341 | $0.459 | $0.0751 | 76,021.0 | -6.05% |
| Apr 28, 2026 | $0.549 | $0.4992 | $0.0498 | 102,985.0 | +2.74% |
Bnb Plus Corp Stock (BNBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bnb Plus Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bnb Plus Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bnb Plus Corp Stock (BNBX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.5204 | $0.371 | $0.1494 | 1,488,158.0 | -28.53% |
| Apr, 2026 | $0.77 | $0.451 | $0.319 | 43,024,664.0 | -17.03% |
| Mar, 2026 | $0.85 | $0.6053 | $0.2447 | 961,998.0 | -9.22% |
| Feb, 2026 | $1.38 | $0.657 | $0.7267 | 1,839,439.0 | -45.35% |
| Jan, 2026 | $1.73 | $1.17 | $0.56 | 5,089,307.0 | +4.88% |
Bnb Plus Corp Stock (BNBX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.36 | $1.39 | $1.97 | 1,098,412.0 | -40.77% |
| Nov, 2025 | $3.59 | $2.30 | $1.29 | 907,693.0 | -24.64% |
| Oct, 2025 | $6.17 | $3.33 | $2.84 | 58,504,358.0 | +0.00% |
0.69%
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):