Skip to main content
BNBX logo

BNB Plus Corp.

BNBXNASDAQFinancialsAsset Management

$0.12Today:- (-)1Y −96.64%

As of Oct 15, 2026 close

Market cap
$1.17M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.07$6.17
Volume (live)
-
Avg. volume (3M)
17.62K

BNB Plus (BNBX) Historical Stock Prices

Analyze BNB Plus (BNBX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BNB Plus (BNBX) Interactive Price Chart

Interactive historical price chart showing BNB Plus stock price movements and trends across multiple time periods.

Loading chart...

BNBX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BNBX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.140.140.100.120.123.40K
Oct 14, 20260.120.130.110.110.1142.40K
Oct 13, 20260.120.140.120.130.1310.30K
Oct 12, 20260.120.130.120.130.132.50K
Oct 9, 20260.120.120.120.120.121.90K
Oct 8, 20260.130.150.120.120.122.40K
Oct 7, 20260.140.150.130.130.134.40K
Oct 6, 20260.130.130.130.130.131.10K
Oct 5, 20260.130.150.130.140.147.70K
Oct 2, 20260.140.150.130.140.1461.40K
Oct 1, 20260.140.140.130.130.1314.70K
Sep 30, 20260.140.140.140.140.1410.30K
Sep 29, 20260.140.150.140.150.1528.40K
Sep 28, 20260.140.140.140.140.141.60K
Sep 25, 20260.140.140.140.140.1419.20K
Sep 24, 20260.140.140.140.140.145.80K
Sep 23, 20260.140.150.140.140.1432.10K
Sep 22, 20260.160.170.140.140.1431.00K
Sep 21, 20260.140.150.130.150.1521.60K
Sep 18, 20260.150.160.130.160.1611.90K
Sep 17, 20260.150.170.120.150.15133.60K
Sep 16, 20260.120.140.120.140.141.40K
Sep 15, 20260.140.150.120.140.1424.40K
Sep 14, 20260.150.150.150.150.156.90K
Sep 11, 20260.150.160.150.160.16900
Sep 10, 20260.150.170.150.150.154.30K
Sep 9, 20260.150.150.140.150.151.30K
Sep 8, 20260.160.160.150.150.1513.30K
Sep 4, 20260.140.180.140.140.1410.10K
Sep 3, 20260.150.180.140.170.1718.40K
Sep 2, 20260.150.150.150.150.155.40K
Sep 1, 20260.150.190.150.150.1510.00K
Aug 31, 20260.150.160.150.150.1563.40K
Aug 28, 20260.130.150.130.150.15139.60K
Aug 27, 20260.130.140.130.130.1312.80K
Aug 26, 20260.140.140.130.130.1316.30K
Aug 25, 20260.140.140.140.140.141.50K
Aug 24, 20260.140.150.140.140.1413.50K
Aug 21, 20260.140.150.140.140.1424.40K
Aug 20, 20260.140.150.140.150.1528.80K
Aug 19, 20260.150.150.140.140.1413.60K
Aug 18, 20260.150.150.140.140.149.30K
Aug 17, 20260.140.150.130.150.157.90K
Aug 14, 20260.140.160.140.150.1588.00K
Aug 13, 20260.180.180.140.140.14137.80K
Aug 12, 20260.180.180.140.150.15125.50K
Aug 11, 20260.140.170.140.150.1539.50K
Aug 10, 20260.130.160.130.140.1435.40K
Aug 7, 20260.130.160.130.160.163.50K
Aug 6, 20260.110.150.110.130.1339.50K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.