BNB Plus Corp.
BNBXNASDAQHealthcare● Active
$0.50
$-0.04(-7.50%)
Market Cap$645035
P/E Ratio—
52W High$7.15
52W Low$0.35
BNB Plus Corp.（BNBX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bnbx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99,750.00
Jun 10, 2021
-100.0% from here
5-Year Low5Y
$0.3535
May 28, 2026
+41.3% from low
IPO Priceadj.
—
Oct 8, 2025
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNBX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.56 | $0.56 | $0.48 | $0.54 | $0.54 | 58K | -3.57% |
| Jun 5, 2026 | $0.51 | $0.57 | $0.50 | $0.54 | $0.54 | 231K | +6.50% |
| Jun 4, 2026 | $0.47 | $0.54 | $0.47 | $0.52 | $0.52 | 176K | +9.31% |
| Jun 3, 2026 | $0.53 | $0.53 | $0.47 | $0.50 | $0.50 | 72K | -5.44% |
| Jun 2, 2026 | $0.51 | $0.54 | $0.45 | $0.54 | $0.54 | 364K | +6.73% |
| Jun 1, 2026 | $0.45 | $0.61 | $0.45 | $0.55 | $0.55 | 1.3M | +22.82% |
| May 29, 2026 | $0.40 | $0.45 | $0.38 | $0.43 | $0.43 | 257K | +8.86% |
| May 28, 2026 | $0.36 | $0.46 | $0.35 | $0.39 | $0.39 | 2.0M | +7.24% |
| May 27, 2026 | $0.40 | $0.43 | $0.38 | $0.38 | $0.38 | 89K | -3.80% |
| May 26, 2026 | $0.38 | $0.42 | $0.37 | $0.40 | $0.40 | 251K | +5.26% |
| May 22, 2026 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 83K | +0.40% |
| May 21, 2026 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 137K | -4.35% |
| May 20, 2026 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 140K | +2.50% |
| May 19, 2026 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 72K | -4.70% |
| May 18, 2026 | $0.44 | $0.47 | $0.41 | $0.43 | $0.43 | 344K | -2.60% |
| May 15, 2026 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 53K | -7.49% |
| May 14, 2026 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 38K | -1.30% |
| May 13, 2026 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 50K | +6.87% |
| May 12, 2026 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 33K | -0.27% |
| May 11, 2026 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 91K | -2.29% |
Showing 1–20 of 1,229 records
Annual Stock Price Performance · BNBX
Jan 1 → Dec 31 · 6 years2026-57.8%$1.28 → $0.54
-57.8%
2025-99.2%$150.75 → $1.23
-99.2%
2024-98.3%$9030.00 → $153.00
-98.3%
2023-62.8%$24900.00 → $9252.00
-62.8%
2022-59.1%$60900.00 → $24900.00
-59.1%
2021-37.7%$96750.00 → $60300.00
-37.7%
Best Year2021 · -37.7%
Worst Year2025 · -99.2%
Positive Years0 / 6
Avg Annual Return-69.2%
6Y Total Return-100.0%
6Y CAGR~-86.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3B关于价格历史与 OHLCV 数据
BNB Plus Corp.（BNBX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNBX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNBX 历史股价FMP 日线复权 OHLCV