Dark

BNBX
BNB Plus Corp. Common Stock
stock NASDAQ

At Close

Jul 13, 2026 3:55:46 PM EDT

0.1600USD0.000%(+0.1600)4,863,382

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 14, 2026 9:26:30 AM EDT

0.1079USD-31.741%(-0.0502)5,000

After-hours

Jul 13, 2026 4:58:30 PM EDT

0.1332USD-15.696%(-0.0248)184,048

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	0.161900	0.188100	0.152100	0.163000	-56.752%	5,343,859	0.000%
2026-07-10	0.377400	0.377400	0.360600	0.376900	-0.132%	20,226	-56.752%
2026-07-09	0.332600	0.377400	0.332600	0.377400	+8.355%	31,256	-56.810%
2026-07-08	0.349000	0.350000	0.331100	0.348300	-0.486%	22,567	-53.201%
2026-07-07	0.360000	0.360000	0.333000	0.350000	-2.778%	36,614	-53.429%
2026-07-06	0.336000	0.360000	0.331100	0.360000	0.000%	38,888	-54.722%
2026-07-02	0.348800	0.365800	0.340100	0.360000	-1.800%	93,670	-54.722%
2026-07-01	0.357200	0.372700	0.341400	0.366600	+4.653%	134,158	-55.537%
2026-06-30	0.349600	0.390000	0.320000	0.350300	+0.229%	396,058	-53.468%
2026-06-29	0.390000	0.390000	0.341400	0.349500	-10.154%	1,711,086	-53.362%
2026-06-26	0.370000	0.390800	0.363200	0.389000	+4.852%	22,047	-58.098%
2026-06-25	0.420000	0.440000	0.371000	0.371000	-12.210%	100,390	-56.065%
2026-06-24	0.417200	0.435000	0.415700	0.422600	-1.721%	33,164	-61.429%
2026-06-23	0.430000	0.443600	0.425000	0.430000	+0.963%	25,386	-62.093%
2026-06-22	0.422000	0.448300	0.405100	0.425900	+5.630%	66,731	-61.728%
2026-06-18	0.474800	0.489500	0.403200	0.403200	-17.630%	100,363	-59.573%
2026-06-17	0.463000	0.490000	0.440900	0.489500	+6.367%	243,254	-66.701%
2026-06-16	0.459200	0.469800	0.450000	0.460200	+0.043%	24,577	-64.581%
2026-06-15	0.470000	0.470000	0.440000	0.460000	+0.437%	41,178	-64.565%
2026-06-12	0.478000	0.478000	0.430000	0.458000	-1.717%	65,833	-64.410%
2026-06-11	0.499900	0.499900	0.444000	0.466000	-6.800%	123,876	-65.021%
2026-06-10	0.507000	0.521200	0.490000	0.500000	-4.853%	81,956	-67.400%
2026-06-09	0.524000	0.540000	0.480000	0.525500	-2.685%	81,495	-68.982%
2026-06-08	0.560000	0.560000	0.481400	0.540000	-0.185%	58,120	-69.815%
2026-06-05	0.508000	0.570000	0.500000	0.541000	+4.521%	231,094	-69.871%
2026-06-04	0.473500	0.540000	0.470100	0.517600	+3.665%	176,360	-68.509%
2026-06-03	0.528000	0.528000	0.470100	0.499300	-8.267%	72,307	-67.354%
2026-06-02	0.510000	0.544300	0.451010	0.544300	-0.856%	364,031	-70.053%
2026-06-01	0.447000	0.610000	0.445100	0.549000	+27.674%	1,334,620	-70.310%
2026-05-29	0.395000	0.449999	0.382400	0.430000	+9.918%	256,508	-62.093%
2026-05-28	0.364800	0.457200	0.353500	0.391200	+1.663%	1,949,920	-58.333%
2026-05-27	0.400000	0.428000	0.384800	0.384800	-3.800%	88,940	-57.640%
2026-05-26	0.380000	0.417400	0.370000	0.400000	+5.402%	251,234	-59.250%
2026-05-22	0.378000	0.390000	0.375000	0.379500	-0.810%	83,411	-57.049%
2026-05-21	0.400000	0.400100	0.371000	0.382600	-6.683%	137,107	-57.397%
2026-05-20	0.400000	0.425000	0.390000	0.410000	+0.049%	139,819	-60.244%
2026-05-19	0.430000	0.430000	0.388900	0.409800	-4.808%	71,556	-60.224%
2026-05-18	0.442000	0.469700	0.412800	0.430500	-2.159%	343,898	-62.137%
2026-05-15	0.475600	0.475600	0.435600	0.440000	-6.383%	53,007	-62.955%
2026-05-14	0.476200	0.484200	0.458400	0.470000	-2.287%	37,849	-65.319%
2026-05-13	0.450100	0.486400	0.450100	0.481000	+1.477%	50,154	-66.112%
2026-05-12	0.475300	0.475300	0.455101	0.474000	+1.066%	33,439	-65.612%
2026-05-11	0.480000	0.484900	0.450000	0.469000	-3.299%	91,429	-65.245%
2026-05-08	0.487000	0.500000	0.470600	0.485000	-3.000%	65,126	-66.392%
2026-05-07	0.517000	0.517000	0.483000	0.500000	-0.990%	24,166	-67.400%
2026-05-06	0.490000	0.511300	0.476000	0.505000	+1.000%	71,764	-67.723%
2026-05-05	0.470500	0.500000	0.470500	0.500000	+0.241%	53,179	-67.400%
2026-05-04	0.490000	0.498800	0.470000	0.498800	+0.747%	65,171	-67.322%
2026-05-01	0.515000	0.520400	0.495000	0.495100	-6.761%	105,989	-67.077%
2026-04-30	0.480000	0.531000	0.480000	0.531000	+3.914%	96,140	-69.303%
2026-04-29	0.514200	0.534100	0.459000	0.511000	-6.049%	95,075	-68.102%
2026-04-28	0.549000	0.549000	0.499200	0.543900	+2.739%	110,560	-70.031%
2026-04-27	0.507200	0.534400	0.480200	0.529400	+2.280%	126,709	-69.210%
2026-04-24	0.485000	0.520000	0.451000	0.517600	+4.145%	248,381	-68.509%
2026-04-23	0.479700	0.515000	0.465000	0.497000	-4.423%	467,212	-67.203%
2026-04-22	0.500000	0.538800	0.485100	0.520000	+4.860%	369,635	-68.654%
2026-04-21	0.523100	0.550000	0.485300	0.495900	-10.665%	683,210	-67.130%
2026-04-20	0.590000	0.617000	0.479500	0.555100	-5.756%	35,853,968	-70.636%
2026-04-17	0.580000	0.610000	0.560100	0.589000	+2.257%	158,108	-72.326%
2026-04-16	0.628900	0.649900	0.520000	0.576000	-5.667%	421,191	-71.701%
2026-04-15	0.580600	0.770000	0.580600	0.610600	+6.062%	1,519,432	-73.305%
2026-04-14	0.694300	0.694300	0.558700	0.575700	+2.804%	9,404,136	-71.687%
2026-04-13	0.556000	0.567100	0.534600	0.560000	-3.448%	22,193	-70.893%
2026-04-10	0.625000	0.627400	0.570000	0.580000	-6.164%	63,084	-71.897%
2026-04-09	0.600000	0.650000	0.598000	0.618100	-1.104%	110,324	-73.629%
2026-04-08	0.639900	0.650000	0.623559	0.625000	+0.806%	18,640	-73.920%
2026-04-07	0.628500	0.649900	0.600100	0.620000	-1.587%	37,297	-73.710%
2026-04-06	0.650000	0.650000	0.628501	0.630000	-4.037%	10,560	-74.127%
2026-04-02	0.649951	0.670000	0.631700	0.656501	+0.582%	6,617	-75.171%
2026-04-01	0.679900	0.690000	0.629600	0.652700	+1.984%	14,554	-75.027%
2026-03-31	0.650000	0.670000	0.621401	0.640000	-3.030%	8,950	-74.531%
2026-03-30	0.690000	0.699900	0.657000	0.660000	-4.334%	5,628	-75.303%
2026-03-27	0.660100	0.689900	0.623100	0.689900	-0.728%	23,509	-76.373%
2026-03-26	0.674000	0.700000	0.660000	0.694960	+1.309%	16,627	-76.545%
2026-03-25	0.729700	0.750000	0.650000	0.685981	-6.159%	129,867	-76.238%
2026-03-24	0.804400	0.804400	0.730200	0.731000	-7.316%	15,846	-77.702%
2026-03-23	0.797800	0.850000	0.752000	0.788700	-2.762%	198,352	-79.333%
2026-03-20	0.770000	0.839100	0.740000	0.811100	+1.388%	90,578	-79.904%
2026-03-19	0.799900	0.800000	0.742900	0.800000	+1.846%	4,557	-79.625%
2026-03-18	0.733100	0.790000	0.733100	0.785500	-1.319%	9,924	-79.249%
2026-03-17	0.779900	0.796000	0.745000	0.796000	+2.723%	9,872	-79.523%
2026-03-16	0.785200	0.793900	0.757300	0.774900	+1.961%	7,869	-78.965%
2026-03-13	0.750000	0.778500	0.740000	0.760000	+1.591%	4,379	-78.553%
2026-03-12	0.750000	0.769800	0.730000	0.748100	-0.386%	4,770	-78.211%
2026-03-11	0.755100	0.764900	0.740000	0.751000	+1.486%	12,336	-78.296%
2026-03-10	0.765900	0.765900	0.740000	0.740000	-3.382%	10,265	-77.973%
2026-03-09	0.749900	0.793500	0.727200	0.765900	+9.414%	48,331	-78.718%
2026-03-06	0.745000	0.760000	0.700000	0.700000	-5.239%	44,175	-76.714%
2026-03-05	0.648000	0.761400	0.626200	0.738700	+20.133%	140,672	-77.934%
2026-03-04	0.660000	0.680000	0.605300	0.614900	-1.443%	88,805	-73.492%
2026-03-03	0.690000	0.700000	0.620000	0.623900	-8.425%	56,093	-73.874%
2026-03-02	0.699000	0.720000	0.681000	0.681300	-3.362%	35,918	-76.075%
2026-02-27	0.700000	0.733799	0.690000	0.705000	-6.968%	57,270	-76.879%
2026-02-26	0.657000	0.789999	0.657000	0.757800	-5.026%	149,864	-78.490%
2026-02-25	0.799000	0.850000	0.762125	0.797900	+7.824%	110,849	-79.571%
2026-02-24	0.780000	0.780000	0.667100	0.740000	-2.632%	173,602	-77.973%
2026-02-23	0.770200	0.820000	0.760000	0.760000	-2.564%	15,112	-78.553%
2026-02-20	0.775000	0.819000	0.753400	0.780000	-0.612%	49,063	-79.103%
2026-02-19	0.800000	0.816900	0.721300	0.784800	+0.577%	87,993	-79.230%
2026-02-18	0.810100	0.815000	0.780300	0.780300	-2.463%	28,062	-79.111%
2026-02-17	0.821000	0.850000	0.750000	0.800000	-5.370%	67,856	-79.625%
2026-02-13	0.810200	0.899400	0.740000	0.845400	+5.675%	98,859	-80.719%
2026-02-12	0.875001	0.899900	0.790000	0.800000	-7.031%	48,320	-79.625%
2026-02-11	0.847000	0.886890	0.840100	0.860500	-3.293%	38,482	-81.058%
2026-02-10	0.940000	0.967000	0.835700	0.889800	-1.462%	80,112	-81.681%
2026-02-09	0.980000	0.980000	0.850000	0.903000	-4.038%	53,191	-81.949%
2026-02-06	0.960000	1.130000	0.940000	0.941000	+9.380%	250,359	-82.678%
2026-02-05	1.270000	1.330000	0.796300	0.860300	-31.722%	268,228	-81.053%
2026-02-04	1.260000	1.345000	1.228900	1.260000	-1.176%	95,976	-87.063%
2026-02-03	1.330000	1.370000	1.200000	1.275000	-2.672%	150,576	-87.216%
2026-02-02	1.300000	1.383700	1.262700	1.310000	+1.550%	32,816	-87.557%
2026-01-30	1.420000	1.430532	1.250000	1.290000	-7.857%	31,511	-87.364%
2026-01-29	1.580000	1.580000	1.400000	1.400000	-11.392%	43,312	-88.357%
2026-01-28	1.500100	1.610000	1.500100	1.580000	+4.636%	20,485	-89.684%
2026-01-27	1.550000	1.589900	1.502000	1.510000	-1.307%	16,118	-89.205%
2026-01-26	1.610000	1.640800	1.500000	1.530000	-3.774%	59,254	-89.346%
2026-01-23	1.650000	1.650000	1.530000	1.590000	-3.049%	23,947	-89.748%
2026-01-22	1.500000	1.730000	1.467300	1.640000	+11.565%	167,726	-90.061%
2026-01-21	1.550000	1.624000	1.397400	1.470000	-6.369%	56,635	-88.912%
2026-01-20	1.650000	1.710000	1.520000	1.570000	-5.988%	33,935	-89.618%
2026-01-16	1.720000	1.730000	1.607300	1.670000	+2.454%	27,131	-90.240%
2026-01-15	1.650000	1.730000	1.560000	1.630000	+0.617%	43,032	-90.000%
2026-01-14	1.590000	1.680000	1.510000	1.620000	+5.195%	57,090	-89.938%
2026-01-13	1.560000	1.646200	1.510000	1.540000	-1.911%	29,082	-89.416%
2026-01-12	1.600000	1.654000	1.500000	1.570000	+0.641%	63,367	-89.618%
2026-01-09	1.670000	1.690000	1.500000	1.560000	-3.704%	86,324	-89.551%
2026-01-08	1.610000	1.680000	1.500000	1.620000	+2.532%	161,014	-89.938%
2026-01-07	1.460000	1.590000	1.453300	1.580000	+5.333%	47,623	-89.684%
2026-01-06	1.400000	1.530000	1.380000	1.500000	+10.294%	81,113	-89.133%
2026-01-05	1.550000	1.570000	1.340000	1.360000	-8.108%	255,502	-88.015%
2026-01-02	1.280000	1.510000	1.170000	1.480000	+20.325%	3,814,507	-88.986%
2025-12-31	1.480000	1.480000	1.160000	1.230000	-20.130%	353,014	-86.748%
2025-12-30	2.000000	2.020000	1.390000	1.540000	-30.000%	203,422	-89.416%
2025-12-29	2.229900	2.260000	2.160000	2.200000	-5.579%	33,309	-92.591%
2025-12-26	2.420000	2.539900	2.150100	2.330000	+0.431%	71,675	-93.004%
2025-12-24	2.330000	2.332900	2.267300	2.320000	+0.738%	45,418	-92.974%
2025-12-23	2.500000	2.503000	2.280000	2.303000	-6.761%	102,100	-92.922%
2025-12-22	2.420000	2.599500	2.399900	2.470000	-1.594%	28,528	-93.401%
2025-12-19	2.200000	2.570000	2.200000	2.510000	+11.308%	110,622	-93.506%
2025-12-18	2.280000	2.300000	2.194000	2.255000	+2.500%	28,655	-92.772%
2025-12-17	2.230000	2.290000	2.200000	2.200000	-2.222%	22,658	-92.591%
2025-12-16	2.350000	2.380100	2.250000	2.250000	-6.639%	31,622	-92.756%
2025-12-15	2.520000	2.659900	2.380000	2.410000	-4.479%	32,485	-93.237%
2025-12-12	3.010000	3.010000	2.520000	2.523000	-13.388%	60,637	-93.539%
2025-12-11	3.105000	3.124500	2.900000	2.913000	-8.107%	41,559	-94.404%
2025-12-10	3.080000	3.360000	3.035000	3.170000	+3.257%	68,229	-94.858%
2025-12-09	3.030000	3.128000	3.000000	3.070000	-0.647%	17,793	-94.691%
2025-12-08	2.920000	3.090000	2.900000	3.090000	+3.000%	21,365	-94.725%
2025-12-05	3.120000	3.199800	2.900000	3.000000	-3.226%	17,815	-94.567%
2025-12-04	3.050000	3.110000	2.816000	3.100000	-0.322%	28,469	-94.742%
2025-12-03	3.130000	3.155000	2.901700	3.110000	+1.303%	44,508	-94.759%
2025-12-02	2.580000	3.100000	2.580000	3.070000	+16.288%	88,037	-94.691%
2025-12-01	2.590000	2.700000	2.560000	2.640000	+1.538%	16,113	-93.826%
2025-11-28	2.450000	2.625000	2.450000	2.600000	+4.418%	17,481	-93.731%
2025-11-26	2.330000	2.500000	2.330000	2.490000	+5.063%	19,544	-93.454%
2025-11-25	2.430000	2.430000	2.370000	2.370000	-2.066%	12,622	-93.122%
2025-11-24	2.450000	2.499900	2.300000	2.420000	-0.412%	47,492	-93.264%
2025-11-21	2.450000	2.489900	2.310000	2.430000	-2.800%	62,973	-93.292%
2025-11-20	2.640000	2.770800	2.440000	2.500000	-7.063%	31,444	-93.480%
2025-11-19	2.620000	2.759900	2.620000	2.690000	-2.536%	47,084	-93.941%
2025-11-18	2.670000	2.800000	2.610000	2.760000	+0.364%	48,677	-94.094%
2025-11-17	2.770000	2.859900	2.660000	2.750000	-3.509%	35,348	-94.073%
2025-11-14	3.030000	3.066500	2.800000	2.850000	-8.360%	55,421	-94.281%
2025-11-13	3.300000	3.374900	3.080000	3.110000	-6.886%	69,015	-94.759%
2025-11-12	3.410000	3.410000	3.280000	3.340000	-2.339%	52,848	-95.120%
2025-11-11	3.310000	3.480000	3.310000	3.420000	+2.703%	35,303	-95.234%
2025-11-10	3.540000	3.540000	3.310000	3.330000	-5.932%	30,600	-95.105%
2025-11-07	3.400000	3.590000	3.375000	3.540000	+0.855%	37,167	-95.395%
2025-11-06	3.450000	3.540000	3.350000	3.510000	+1.445%	46,247	-95.356%
2025-11-05	3.370000	3.500000	3.300000	3.460000	+1.466%	34,761	-95.289%
2025-11-04	3.330000	3.570000	3.320000	3.410000	+0.294%	103,504	-95.220%
2025-11-03	3.350000	3.560000	3.260000	3.400000	-1.449%	133,403	-95.206%
2025-10-31	3.670000	3.740000	3.330000	3.450000	-5.995%	111,943	-95.275%
2025-10-30	3.560000	3.770800	3.559200	3.670000	+1.102%	92,002	-95.559%
2025-10-29	3.770000	3.870000	3.570000	3.630000	-4.474%	176,572	-95.510%
2025-10-28	3.750000	3.830000	3.690000	3.800000	+1.333%	250,101	-95.711%
2025-10-27	3.750000	3.878600	3.610000	3.750000	-0.794%	243,069	-95.653%
2025-10-24	3.890000	4.130000	3.750000	3.780000	-2.828%	341,185	-95.688%
2025-10-23	4.250000	4.350000	3.420000	3.890000	-18.958%	1,237,975	-95.810%
2025-10-22	5.010000	6.170000	4.420000	4.800000	+40.351%	55,014,326	-96.604%
2025-10-21	3.420000	3.590000	3.410000	3.420000	-2.006%	52,523	-95.234%
2025-10-20	3.460000	3.760000	3.360000	3.490000	+0.576%	76,380	-95.330%
2025-10-17	3.520000	3.650000	3.410000	3.470000	-2.801%	44,022	-95.303%
2025-10-16	3.730000	3.878700	3.570000	3.570000	-6.299%	81,799	-95.434%
2025-10-15	3.830000	3.910000	3.710000	3.810000	-1.295%	69,512	-95.722%
2025-10-14	3.830000	3.944300	3.640000	3.860000	+0.783%	76,943	-95.777%
2025-10-13	4.110000	4.207400	3.750000	3.830000	-10.723%	301,707	-95.744%
2025-10-10	4.200000	4.450000	4.180000	4.290000	-3.160%	163,594	-96.200%
2025-10-09	4.300000	4.500000	4.000100	4.430000	+2.784%	192,967	-96.321%
2025-10-08	4.750000	5.000000	4.230000	4.310000	-7.312%	240,505	-96.218%
2025-10-07	5.830000	5.850000	4.230000	4.650000	0.000%	699,518	-96.495%

.dark-mode .QLjzqW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QLjzqW{ color: #333333; background-color: white; border: 2px solid #333333; }BNBXBNB Plus Corp. Common Stockstock NASDAQ

BNBX
BNB Plus Corp. Common Stock
stock NASDAQ