BNB Plus Corp. (BNBX) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -2.8%
- 3M
- -44.0%
- YTD
- -73.7%
- 1Y
- -85.9%
- 3Y
- -47.9%
- 5Y
- -32.4%
Loading 10-year price history...
BNBX Historical Performance
BNBX Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -55.3%
- 2026 annual price return
- -52.4%
BNBX Stock Price Trajectory (2025–2026)
As of June 29, 2026, BNB Plus Corp. (BNBX) trades at $0.39, representing a -85.9% return over the past year. The stock has delivered a -84.6% total return over five years (-32.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $3.36 on December 10, 2025. From this peak, BNBX has corrected -88.4%.
When compared to Healthcare sector peers ABNB (+8.9% 1Y), SOND (-100.0% 1Y), and EXPE (+57.6% 1Y), BNBX has underperformed the peer group average. Compare BNBX vs ABNB →
BNBX Historical Price Data · from 2025
Rows 1–50 of 153| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.37 | 0.39 | 0.36 | 0.39 | 22K | +4.85% |
| 2026-06-25 | 0.42 | 0.44 | 0.37 | 0.37 | 94K | -12.21% |
| 2026-06-24 | 0.42 | 0.44 | 0.42 | 0.42 | 32K | -1.72% |
| 2026-06-23 | 0.43 | 0.44 | 0.42 | 0.43 | 25K | +0.96% |
| 2026-06-22 | 0.42 | 0.45 | 0.41 | 0.43 | 66K | +5.63% |
| 2026-06-18 | 0.47 | 0.49 | 0.40 | 0.40 | 94K | -17.63% |
| 2026-06-17 | 0.46 | 0.49 | 0.44 | 0.49 | 240K | +4.15% |
| 2026-06-16 | 0.46 | 0.47 | 0.45 | 0.47 | 24K | +2.17% |
| 2026-06-15 | 0.47 | 0.47 | 0.44 | 0.46 | 39K | +0.44% |
| 2026-06-12 | 0.48 | 0.48 | 0.43 | 0.46 | 66K | -1.72% |
| 2026-06-11 | 0.50 | 0.50 | 0.44 | 0.47 | 106K | -6.80% |
| 2026-06-10 | 0.51 | 0.52 | 0.49 | 0.50 | 79K | -1.56% |
| 2026-06-09 | 0.52 | 0.54 | 0.48 | 0.51 | 67K | -2.98% |
| 2026-06-08 | 0.56 | 0.56 | 0.51 | 0.52 | 55K | +0.71% |
| 2026-06-05 | 0.51 | 0.57 | 0.50 | 0.52 | 218K | +0.43% |
| 2026-06-04 | 0.48 | 0.54 | 0.47 | 0.52 | 169K | +7.86% |
| 2026-06-03 | 0.53 | 0.53 | 0.47 | 0.48 | 61K | -11.83% |
| 2026-06-02 | 0.51 | 0.55 | 0.45 | 0.54 | 360K | -0.86% |
| 2026-06-01 | 0.45 | 0.61 | 0.45 | 0.55 | 1.27M | +27.67% |
| 2026-05-29 | 0.41 | 0.45 | 0.38 | 0.43 | 247K | +9.92% |
| 2026-05-28 | 0.36 | 0.46 | 0.35 | 0.39 | 1.95M | +1.66% |
| 2026-05-27 | 0.39 | 0.43 | 0.38 | 0.38 | 85K | -3.80% |
| 2026-05-26 | 0.38 | 0.42 | 0.37 | 0.40 | 237K | +5.40% |
| 2026-05-22 | 0.38 | 0.39 | 0.38 | 0.38 | 0 | -0.81% |
| 2026-05-21 | 0.40 | 0.40 | 0.37 | 0.38 | 132K | -6.68% |
| 2026-05-20 | 0.40 | 0.42 | 0.39 | 0.41 | 140K | +0.05% |
| 2026-05-19 | 0.43 | 0.43 | 0.39 | 0.41 | 71K | -4.81% |
| 2026-05-18 | 0.44 | 0.45 | 0.41 | 0.43 | 343K | -2.16% |
| 2026-05-15 | 0.48 | 0.48 | 0.44 | 0.44 | 49K | -6.38% |
| 2026-05-14 | 0.46 | 0.48 | 0.46 | 0.47 | 37K | -2.29% |
| 2026-05-13 | 0.45 | 0.49 | 0.45 | 0.48 | 50K | +1.48% |
| 2026-05-12 | 0.48 | 0.48 | 0.46 | 0.47 | 33K | +2.69% |
| 2026-05-11 | 0.48 | 0.48 | 0.45 | 0.46 | 86K | -4.82% |
| 2026-05-08 | 0.49 | 0.50 | 0.47 | 0.48 | 58K | -3.00% |
| 2026-05-07 | 0.52 | 0.52 | 0.48 | 0.50 | 22K | -0.99% |
| 2026-05-06 | 0.49 | 0.51 | 0.48 | 0.51 | 72K | +1.00% |
| 2026-05-05 | 0.47 | 0.50 | 0.47 | 0.50 | 48K | +0.24% |
| 2026-05-04 | 0.49 | 0.50 | 0.47 | 0.50 | 65K | +0.75% |
| 2026-05-01 | 0.52 | 0.52 | 0.49 | 0.50 | 103K | -6.76% |
| 2026-04-30 | 0.48 | 0.53 | 0.48 | 0.53 | 87K | +3.91% |
| 2026-04-29 | 0.51 | 0.53 | 0.46 | 0.51 | 74K | -6.05% |
| 2026-04-28 | 0.55 | 0.55 | 0.50 | 0.54 | 102K | +2.74% |
| 2026-04-27 | 0.51 | 0.53 | 0.48 | 0.53 | 126K | +2.28% |
| 2026-04-24 | 0.48 | 0.52 | 0.45 | 0.52 | 245K | +4.14% |
| 2026-04-23 | 0.48 | 0.51 | 0.47 | 0.50 | 442K | -4.42% |
| 2026-04-22 | 0.50 | 0.54 | 0.49 | 0.52 | 361K | +4.86% |
| 2026-04-21 | 0.52 | 0.55 | 0.49 | 0.50 | 664K | -7.53% |
| 2026-04-20 | 0.57 | 0.62 | 0.48 | 0.54 | 35.54M | -8.95% |
| 2026-04-17 | 0.58 | 0.61 | 0.56 | 0.59 | 157K | +2.26% |
| 2026-04-16 | 0.63 | 0.65 | 0.52 | 0.58 | 416K | -4.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BNBX — Frequently Asked Questions
Quick answers to the most common questions about buying BNBX stock.
How has BNBX stock performed recently?
BNBX declined -85.9% over the past year, below its 5-year annualized CAGR of -32.4%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is BNBX's all-time high price?
BNB Plus Corp. reached $3.36 on 2025-12-10. The 52-week high is $3.36. Current 1-year return of -85.9% places the stock further from historical peaks.
Where can I download BNBX historical price data?
This page provides BNBX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.