Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNBUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 601.20 | 6.99 | 1.18% | 593.90 | 608.40 | 593.10 | 180,274.00 |
| May 31 2024 | 594.21 | -0.890 | -0.15% | 595.10 | 599.00 | 590.00 | 198,454.00 |
| May 30 2024 | 595.10 | -0.900 | -0.15% | 595.60 | 602.20 | 586.50 | 259,044.00 |
| May 29 2024 | 596.00 | -6.20 | -1.03% | 601.70 | 603.60 | 593.10 | 245,471.00 |
| May 28 2024 | 602.20 | -2.10 | -0.35% | 603.90 | 606.00 | 593.80 | 326,875.00 |
| May 27 2024 | 604.30 | 4.40 | 0.73% | 599.70 | 614.40 | 599.60 | 216,949.00 |
| May 26 2024 | 599.90 | -2.00 | -0.33% | 602.20 | 605.40 | 598.00 | 145,323.00 |
| May 25 2024 | 601.90 | 1.00 | 0.17% | 600.20 | 606.70 | 599.50 | 146,277.00 |
| May 24 2024 | 600.90 | 3.20 | 0.54% | 598.40 | 605.50 | 588.30 | 292,758.00 |
| May 23 2024 | 597.70 | -17.20 | -2.80% | 614.90 | 617.50 | 580.00 | 693,333.00 |
| May 22 2024 | 614.90 | -4.50 | -0.73% | 618.30 | 626.30 | 610.10 | 462,370.00 |
| May 21 2024 | 619.40 | 17.60 | 2.92% | 600.60 | 631.40 | 593.30 | 1,183,766.00 |
| May 20 2024 | 601.80 | 27.40 | 4.77% | 574.10 | 601.90 | 568.80 | 625,959.00 |
| May 19 2024 | 574.40 | -5.60 | -0.97% | 580.50 | 581.90 | 571.30 | 168,244.00 |
| May 18 2024 | 580.00 | -0.200 | -0.03% | 580.90 | 581.90 | 574.20 | 194,640.00 |
| May 17 2024 | 580.20 | 11.10 | 1.95% | 569.20 | 584.50 | 568.60 | 276,880.00 |
| May 16 2024 | 569.10 | -13.80 | -2.37% | 580.90 | 586.60 | 565.10 | 467,865.00 |
| May 15 2024 | 582.90 | 16.20 | 2.86% | 566.80 | 587.30 | 560.00 | 455,781.00 |
| May 14 2024 | 566.70 | -24.90 | -4.21% | 591.50 | 593.10 | 562.00 | 513,767.00 |
| May 13 2024 | 591.60 | -2.20 | -0.37% | 594.60 | 598.40 | 585.20 | 355,128.00 |
| May 12 2024 | 593.80 | 1.70 | 0.29% | 592.30 | 600.10 | 587.30 | 222,674.00 |
| May 11 2024 | 592.10 | 6.30 | 1.08% | 585.70 | 594.50 | 580.80 | 246,488.00 |
| May 10 2024 | 585.80 | -9.90 | -1.66% | 595.90 | 597.00 | 581.50 | 343,062.00 |
| May 09 2024 | 595.70 | 7.40 | 1.26% | 588.39 | 605.80 | 586.30 | 534,171.00 |
| May 08 2024 | 588.30 | 9.30 | 1.61% | 577.40 | 590.00 | 574.40 | 340,116.00 |
| May 07 2024 | 579.00 | -8.85 | -1.51% | 588.60 | 600.40 | 576.00 | 319,950.00 |
| May 06 2024 | 587.85 | -3.65 | -0.62% | 592.80 | 602.30 | 583.10 | 313,767.00 |
| May 05 2024 | 591.50 | 5.50 | 0.94% | 585.60 | 595.00 | 579.30 | 214,259.00 |
| May 04 2024 | 586.00 | -0.700 | -0.12% | 586.80 | 593.60 | 582.50 | 231,717.00 |
| May 03 2024 | 586.70 | 26.30 | 4.69% | 560.40 | 590.00 | 558.90 | 401,772.00 |
| May 02 2024 | 560.40 | -2.90 | -0.51% | 561.90 | 565.90 | 539.50 | 422,628.00 |
| May 01 2024 | 563.30 | -16.10 | -2.78% | 577.50 | 580.40 | 536.70 | 658,180.00 |
| Apr 30 2024 | 579.40 | -15.50 | -2.61% | 592.70 | 604.30 | 555.70 | 872,884.00 |
| Apr 29 2024 | 594.90 | -5.40 | -0.90% | 600.74 | 602.80 | 581.30 | 821,948.00 |
| Apr 28 2024 | 600.30 | 4.80 | 0.81% | 595.88 | 609.00 | 595.80 | 303,900.00 |
| Apr 27 2024 | 595.50 | -2.70 | -0.45% | 597.70 | 599.70 | 585.00 | 316,894.00 |
| Apr 26 2024 | 598.20 | -16.20 | -2.64% | 613.40 | 615.00 | 597.00 | 355,776.00 |
| Apr 25 2024 | 614.40 | 7.10 | 1.17% | 608.40 | 617.90 | 600.70 | 499,461.00 |
| Apr 24 2024 | 607.30 | 0.200 | 0.03% | 606.20 | 618.50 | 592.60 | 755,700.00 |
| Apr 23 2024 | 607.10 | 2.00 | 0.33% | 605.53 | 618.30 | 598.70 | 657,332.00 |
| Apr 22 2024 | 605.10 | 26.20 | 4.53% | 578.90 | 608.70 | 578.40 | 330,015.00 |
| Apr 21 2024 | 578.90 | 8.20 | 1.44% | 570.08 | 582.60 | 566.30 | 329,591.00 |
| Apr 20 2024 | 570.70 | 15.10 | 2.72% | 554.20 | 574.30 | 548.80 | 286,470.00 |
| Apr 19 2024 | 555.60 | 4.20 | 0.76% | 551.96 | 564.30 | 524.00 | 638,583.00 |
| Apr 18 2024 | 551.40 | 16.30 | 3.05% | 534.20 | 555.90 | 527.00 | 694,294.00 |
| Apr 17 2024 | 535.10 | -1.10 | -0.21% | 537.70 | 547.90 | 512.60 | 767,417.00 |
| Apr 16 2024 | 536.20 | -17.40 | -3.14% | 552.50 | 554.20 | 522.80 | 725,550.00 |
| Apr 15 2024 | 553.60 | -14.00 | -2.47% | 562.85 | 585.50 | 544.70 | 749,201.00 |
| Apr 14 2024 | 567.60 | 11.70 | 2.10% | 553.10 | 576.00 | 536.10 | 1,114,407.00 |
| Apr 13 2024 | 555.90 | -39.00 | -6.56% | 595.40 | 600.20 | 508.00 | 2,003,875.00 |
| Apr 12 2024 | 594.90 | -9.80 | -1.62% | 604.60 | 634.50 | 571.00 | 1,762,808.00 |
| Apr 11 2024 | 604.70 | -4.10 | -0.67% | 609.80 | 618.40 | 592.00 | 678,019.00 |
| Apr 10 2024 | 608.80 | 27.60 | 4.75% | 580.70 | 610.60 | 573.40 | 948,477.00 |
| Apr 09 2024 | 581.20 | -6.60 | -1.12% | 586.70 | 590.30 | 571.20 | 686,173.00 |
| Apr 08 2024 | 587.80 | 3.20 | 0.55% | 583.00 | 601.10 | 577.70 | 552,613.00 |
| Apr 07 2024 | 584.60 | -1.10 | -0.19% | 585.70 | 591.10 | 578.00 | 307,623.00 |
| Apr 06 2024 | 585.70 | 6.10 | 1.05% | 578.90 | 591.30 | 575.10 | 267,703.00 |
| Apr 05 2024 | 579.60 | -5.00 | -0.86% | 585.10 | 591.50 | 564.40 | 724,906.00 |
| Apr 04 2024 | 584.60 | 21.80 | 3.87% | 561.40 | 597.60 | 560.80 | 1,020,591.00 |
| Apr 03 2024 | 562.80 | 12.20 | 2.22% | 550.70 | 567.90 | 539.00 | 792,101.00 |
| Apr 02 2024 | 550.60 | -27.50 | -4.76% | 576.10 | 578.20 | 546.30 | 1,139,858.00 |
| Apr 01 2024 | 578.10 | -28.50 | -4.70% | 605.80 | 607.70 | 568.70 | 805,479.00 |
| Mar 31 2024 | 606.60 | 5.40 | 0.90% | 601.20 | 608.80 | 600.40 | 374,631.00 |
| Mar 30 2024 | 601.20 | -14.50 | -2.36% | 612.20 | 612.20 | 596.90 | 566,163.00 |
| Mar 29 2024 | 615.70 | 32.00 | 5.48% | 583.20 | 620.00 | 582.10 | 1,187,304.00 |
| Mar 28 2024 | 583.70 | 9.00 | 1.57% | 575.00 | 591.70 | 574.10 | 596,113.00 |
| Mar 27 2024 | 574.70 | -4.60 | -0.79% | 580.00 | 585.60 | 560.30 | 625,420.00 |
| Mar 26 2024 | 579.30 | -7.00 | -1.19% | 587.30 | 597.00 | 571.90 | 663,315.00 |
| Mar 25 2024 | 586.30 | 17.50 | 3.08% | 566.20 | 598.00 | 564.40 | 1,521,816.00 |
| Mar 24 2024 | 568.80 | 14.10 | 2.54% | 552.40 | 573.00 | 548.70 | 515,540.00 |
| Mar 23 2024 | 554.70 | 6.10 | 1.11% | 553.40 | 567.70 | 543.40 | 705,324.00 |
| Mar 22 2024 | 548.60 | -4.90 | -0.89% | 553.30 | 588.10 | 535.50 | 1,357,119.00 |
| Mar 21 2024 | 553.50 | -2.60 | -0.47% | 557.00 | 571.00 | 540.60 | 1,081,746.00 |
| Mar 20 2024 | 556.10 | 46.90 | 9.21% | 510.60 | 559.00 | 499.60 | 1,394,880.00 |
| Mar 19 2024 | 509.20 | -44.80 | -8.09% | 556.40 | 560.60 | 498.00 | 2,604,221.00 |
| Mar 18 2024 | 554.00 | -16.90 | -2.96% | 570.00 | 587.70 | 540.60 | 2,289,526.00 |
| Mar 17 2024 | 570.90 | -5.30 | -0.92% | 581.00 | 590.50 | 548.50 | 1,875,322.00 |
| Mar 16 2024 | 576.20 | -48.00 | -7.69% | 639.20 | 646.50 | 567.70 | 1,770,442.00 |
| Mar 15 2024 | 624.20 | 19.60 | 3.24% | 604.00 | 630.00 | 542.00 | 3,571,271.00 |
| Mar 14 2024 | 604.60 | -19.00 | -3.05% | 626.60 | 631.27 | 565.80 | 1,380,117.00 |
| Mar 13 2024 | 623.60 | 85.00 | 15.78% | 535.90 | 625.60 | 531.70 | 2,753,159.00 |
| Mar 12 2024 | 538.60 | 15.10 | 2.88% | 522.90 | 548.50 | 518.90 | 1,999,721.00 |
| Mar 11 2024 | 523.50 | -4.60 | -0.87% | 529.10 | 533.80 | 508.50 | 3,283,939.00 |
| Mar 10 2024 | 528.10 | 39.20 | 8.02% | 487.80 | 537.50 | 484.80 | 2,119,742.00 |
| Mar 09 2024 | 488.90 | 4.10 | 0.85% | 486.30 | 493.80 | 480.70 | 924,469.00 |
| Mar 08 2024 | 484.80 | 11.50 | 2.43% | 474.90 | 489.60 | 463.70 | 1,588,193.00 |
| Mar 07 2024 | 473.30 | 45.00 | 10.51% | 428.90 | 476.80 | 423.20 | 1,847,713.00 |
| Mar 06 2024 | 428.30 | 32.10 | 8.10% | 393.90 | 434.70 | 385.60 | 1,986,342.00 |
| Mar 05 2024 | 396.20 | -22.20 | -5.31% | 418.20 | 427.20 | 357.70 | 1,706,778.00 |
| Mar 04 2024 | 418.40 | 4.90 | 1.19% | 414.40 | 423.80 | 410.60 | 1,041,097.00 |
| Mar 03 2024 | 413.50 | 2.80 | 0.68% | 410.80 | 416.80 | 402.80 | 886,243.00 |
| Mar 02 2024 | 410.70 | 3.30 | 0.81% | 406.90 | 414.80 | 405.80 | 670,775.00 |
