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)

0.7803 -0.0197 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 18, 2026 0.8101 0.8150 0.7803 0.7803 28,062 -0.02(-2.46%)
Feb 17, 2026 0.8200 0.8500 0.7500 0.8000 67,856 -0.05(-5.37%)
Feb 13, 2026 0.8102 0.8994 0.7400 0.8454 98,859 +0.05(+5.67%)
Feb 12, 2026 0.8750 0.8999 0.7900 0.8000 48,110 -0.06(-7.03%)
Feb 11, 2026 0.8470 0.8869 0.8401 0.8605 38,474 -0.03(-3.29%)
Feb 10, 2026 0.9400 0.9670 0.8357 0.8898 79,428 -0.01(-1.46%)
Feb 09, 2026 0.9800 0.9800 0.8500 0.9030 53,122 -0.04(-4.04%)
Feb 06, 2026 0.9600 1.130 0.9400 0.9410 250,359 +0.08(+9.38%)
Feb 05, 2026 1.270 1.330 0.7963 0.8603 267,115 -0.40(-31.72%)
Feb 04, 2026 1.260 1.345 1.229 1.260 95,745 -0.01(-1.18%)
Feb 03, 2026 1.330 1.370 1.200 1.275 150,675 -0.04(-2.67%)
Feb 02, 2026 1.300 1.384 1.263 1.310 32,811 +0.02(+1.55%)
Jan 30, 2026 1.420 1.431 1.250 1.290 31,511 -0.11(-7.86%)
Jan 29, 2026 1.580 1.580 1.400 1.400 43,263 -0.18(-11.39%)
Jan 28, 2026 1.500 1.610 1.500 1.580 20,386 +0.07(+4.64%)
Jan 27, 2026 1.550 1.590 1.502 1.510 16,075 -0.02(-1.31%)
Jan 26, 2026 1.610 1.641 1.500 1.530 59,131 -0.06(-3.77%)
Jan 23, 2026 1.650 1.650 1.530 1.590 23,947 -0.05(-3.05%)
Jan 22, 2026 1.500 1.730 1.467 1.640 164,647 +0.17(+11.56%)
Jan 21, 2026 1.550 1.624 1.397 1.470 56,628 -0.10(-6.37%)
Jan 20, 2026 1.650 1.710 1.520 1.570 33,905 -0.10(-5.99%)
Jan 16, 2026 1.720 1.730 1.607 1.670 27,131 +0.04(+2.45%)
Jan 15, 2026 1.650 1.730 1.560 1.630 42,933 +0.01(+0.62%)
Jan 14, 2026 1.590 1.680 1.510 1.620 56,968 +0.08(+5.19%)
Jan 13, 2026 1.560 1.646 1.510 1.540 28,825 -0.03(-1.91%)
Jan 12, 2026 1.600 1.654 1.500 1.570 63,151 +0.01(+0.64%)
Jan 09, 2026 1.670 1.690 1.500 1.560 89,399 -0.06(-3.70%)
Jan 08, 2026 1.610 1.680 1.500 1.620 160,722 +0.04(+2.53%)
Jan 07, 2026 1.460 1.590 1.453 1.580 47,007 +0.08(+5.33%)
Jan 06, 2026 1.400 1.530 1.380 1.500 80,430 +0.14(+10.29%)
Jan 05, 2026 1.550 1.570 1.340 1.360 254,243 -0.12(-8.11%)
Jan 02, 2026 1.280 1.510 1.170 1.480 3,814,509 +0.25(+20.33%)
Dec 31, 2025 1.480 1.480 1.160 1.230 353,014 -0.31(-20.13%)
Dec 30, 2025 2.000 2.020 1.390 1.540 199,505 -0.66(-30.00%)
Dec 29, 2025 2.230 2.260 2.160 2.200 32,408 -0.13(-5.58%)
Dec 26, 2025 2.420 2.540 2.150 2.330 71,675 +0.01(+0.43%)
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%)
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.