XNAS
Datos históricos de BNB Standard Corp.
BNB Standard Corp. · BNC
$5.25
▼ -0.01 (-0.19%)
Última operación · 10/10/2026, 18:37:00 UTC
- Variación en el periodo
- −44.28%
- Máximo
- US$10.38
- 13 de octubre de 2025
- Mínimo
- US$1.84
- 11 de junio de 2026
- Volumen medio diario
- 0.85 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.23 | 5.30 | 5.15 | 5.26 | +3.14% | 839,084.615 |
| 8 oct 2026 | 5.25 | 5.34 | 4.95 | 5.10 | −8.11% | 2.04 M |
| 7 oct 2026 | 5.66 | 5.68 | 5.50 | 5.55 | −5.13% | 1.25 M |
| 6 oct 2026 | 5.96 | 6.03 | 5.83 | 5.85 | −3.62% | 973,743.774 |
| 5 oct 2026 | 6.19 | 6.21 | 6.03 | 6.07 | +3.76% | 702,567.427 |
| 2 oct 2026 | 6.12 | 6.30 | 5.83 | 5.85 | −2.17% | 726,721.826 |
| 1 oct 2026 | 5.95 | 6.09 | 5.91 | 5.98 | +1.53% | 704,208.922 |
| 30 sep 2026 | 5.95 | 6.04 | 5.83 | 5.89 | +0.34% | 714,876.827 |
| 29 sep 2026 | 5.93 | 6.11 | 5.71 | 5.87 | +4.26% | 903,755.172 |
| 28 sep 2026 | 5.90 | 5.97 | 5.55 | 5.63 | −7.86% | 1 M |
| 25 sep 2026 | 6.29 | 6.33 | 6.04 | 6.11 | −2.40% | 709,529.48 |
| 24 sep 2026 | 6.00 | 6.37 | 5.97 | 6.26 | +2.45% | 826,485.287 |
| 23 sep 2026 | 6.29 | 6.31 | 5.93 | 6.11 | −3.63% | 1.01 M |
| 22 sep 2026 | 6.30 | 6.41 | 5.97 | 6.34 | −3.50% | 2.1 M |
| 21 sep 2026 | 6.42 | 6.94 | 6.22 | 6.57 | +9.87% | 3.78 M |
| 18 sep 2026 | 5.83 | 6.42 | 5.77 | 5.98 | +10.33% | 6.31 M |
| 17 sep 2026 | 5.03 | 5.50 | 4.96 | 5.42 | +13.87% | 1.65 M |
| 16 sep 2026 | 4.77 | 4.91 | 4.66 | 4.76 | −3.05% | 1.84 M |
| 15 sep 2026 | 5.11 | 5.19 | 4.75 | 4.91 | −6.83% | 1.41 M |
| 14 sep 2026 | 5.03 | 5.32 | 4.75 | 5.27 | +9.79% | 5.58 M |
| 11 sep 2026 | 4.91 | 5.53 | 4.76 | 4.80 | −3.81% | 2.37 M |
| 10 sep 2026 | 4.57 | 5.02 | 4.55 | 4.99 | +12.64% | 3.24 M |
| 9 sep 2026 | 5.14 | 5.28 | 4.37 | 4.43 | −15.62% | 6.01 M |
| 8 sep 2026 | 5.37 | 5.58 | 4.51 | 5.25 | +50.43% | 70.02 M |
| 4 sep 2026 | 3.39 | 3.50 | 3.30 | 3.49 | +6.08% | 618,537.139 |
| 3 sep 2026 | 2.99 | 3.49 | 2.99 | 3.29 | +16.25% | 1.25 M |
| 2 sep 2026 | 2.80 | 3.02 | 2.75 | 2.83 | +0.71% | 191,370.154 |
| 1 sep 2026 | 3.00 | 3.03 | 2.78 | 2.81 | −9.06% | 196,985.469 |
| 31 ago 2026 | 2.96 | 3.22 | 2.96 | 3.09 | +2.66% | 209,263.361 |
| 28 ago 2026 | 3.00 | 3.07 | 2.87 | 3.01 | 0.00% | 277,298.592 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.