ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BNB Plus Corp. - Common Stock (NQ:BNBX)

2.320 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 2.330 2.333 2.267 2.320 45,418 +0.02(+0.74%)
Dec 23, 2025 2.500 2.503 2.280 2.303 102,096 -0.17(-6.76%)
Dec 22, 2025 2.420 2.599 2.400 2.470 28,428 -0.04(-1.59%)
Dec 19, 2025 2.200 2.570 2.200 2.510 110,622 +0.25(+11.31%)
Dec 18, 2025 2.280 2.300 2.194 2.255 28,145 +0.05(+2.50%)
Dec 17, 2025 2.230 2.290 2.200 2.200 22,655 -0.05(-2.22%)
Dec 16, 2025 2.350 2.380 2.250 2.250 31,546 -0.16(-6.64%)
Dec 15, 2025 2.520 2.660 2.380 2.410 32,485 -0.11(-4.48%)
Dec 12, 2025 3.010 3.010 2.520 2.523 60,637 -0.39(-13.39%)
Dec 11, 2025 3.110 3.124 2.900 2.913 41,538 -0.26(-8.11%)
Dec 10, 2025 3.080 3.360 3.035 3.170 66,626 +0.10(+3.26%)
Dec 09, 2025 3.030 3.128 3.000 3.070 17,756 -0.02(-0.65%)
Dec 08, 2025 2.920 3.090 2.900 3.090 21,364 +0.09(+3.00%)
Dec 05, 2025 3.120 3.200 2.900 3.000 17,815 -0.10(-3.23%)
Dec 04, 2025 3.050 3.110 2.816 3.100 28,466 -0.01(-0.32%)
Dec 03, 2025 3.130 3.155 2.902 3.110 44,478 +0.04(+1.30%)
Dec 02, 2025 2.580 3.100 2.580 3.070 87,599 +0.43(+16.29%)
Dec 01, 2025 2.590 2.700 2.560 2.640 16,107 +0.04(+1.54%)
Nov 28, 2025 2.450 2.625 2.450 2.600 17,481 +0.11(+4.42%)
Nov 26, 2025 2.330 2.500 2.330 2.490 19,544 +0.12(+5.06%)
Nov 25, 2025 2.430 2.430 2.370 2.370 12,526 -0.05(-2.07%)
Nov 24, 2025 2.450 2.500 2.300 2.420 47,492 -0.01(-0.41%)
Nov 21, 2025 2.450 2.490 2.310 2.430 62,973 -0.07(-2.80%)
Nov 20, 2025 2.640 2.771 2.440 2.500 31,383 -0.19(-7.06%)
Nov 19, 2025 2.620 2.760 2.620 2.690 47,037 -0.07(-2.54%)
Nov 18, 2025 2.670 2.800 2.610 2.760 48,622 +0.01(+0.36%)
Nov 17, 2025 2.770 2.860 2.660 2.750 35,110 -0.10(-3.51%)
Nov 14, 2025 3.030 3.067 2.800 2.850 55,421 -0.26(-8.36%)
Nov 13, 2025 3.300 3.375 3.080 3.110 67,573 -0.23(-6.89%)
Nov 12, 2025 3.410 3.410 3.280 3.340 52,650 -0.08(-2.34%)
Nov 11, 2025 3.310 3.480 3.310 3.420 34,012 +0.09(+2.70%)
Nov 10, 2025 3.540 3.540 3.310 3.330 30,600 -0.21(-5.93%)
Nov 07, 2025 3.400 3.590 3.375 3.540 37,167 +0.03(+0.85%)
Nov 06, 2025 3.450 3.540 3.350 3.510 45,705 +0.05(+1.45%)
Nov 05, 2025 3.370 3.500 3.300 3.460 34,708 +0.05(+1.47%)
Nov 04, 2025 3.330 3.570 3.320 3.410 102,486 +0.01(+0.29%)
Nov 03, 2025 3.350 3.560 3.260 3.400 132,691 -0.05(-1.45%)
Oct 31, 2025 3.670 3.740 3.330 3.450 111,943 -0.22(-5.99%)
Oct 30, 2025 3.560 3.771 3.559 3.670 91,625 +0.04(+1.10%)
Oct 29, 2025 3.770 3.870 3.570 3.630 176,169 -0.17(-4.47%)
Oct 28, 2025 3.750 3.830 3.690 3.800 248,873 +0.05(+1.33%)
Oct 27, 2025 3.750 3.879 3.610 3.750 243,001 -0.03(-0.79%)
Oct 24, 2025 3.890 4.130 3.750 3.780 341,185 -0.11(-2.83%)
Oct 23, 2025 4.250 4.350 3.420 3.890 1,234,688 -0.91(-18.96%)
Oct 22, 2025 5.010 6.170 4.420 4.800 54,993,436 +1.38(+40.35%)
Oct 21, 2025 3.420 3.590 3.410 3.420 52,493 -0.07(-2.01%)
Oct 20, 2025 3.460 3.760 3.360 3.490 76,370 +0.02(+0.58%)
Oct 17, 2025 3.520 3.650 3.410 3.470 44,022 -0.10(-2.80%)
Oct 16, 2025 3.730 3.879 3.570 3.570 81,794 -0.24(-6.30%)
Oct 15, 2025 3.830 3.910 3.710 3.810 69,331 -0.05(-1.30%)
Oct 14, 2025 3.830 3.944 3.640 3.860 76,843 +0.03(+0.78%)
Oct 13, 2025 4.110 4.207 3.750 3.830 300,317 -0.46(-10.72%)
Oct 10, 2025 4.200 4.450 4.180 4.290 163,594 -0.14(-3.16%)
Oct 09, 2025 4.300 4.500 4.000 4.430 192,890 +0.12(+2.78%)
Oct 08, 2025 4.750 5.000 4.230 4.310 240,448 -0.34(-7.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.