Bollinger Innovations Inc... (BINI)
NASDAQ: BINI
· Real-Time Price · USD
0.59
-0.20 (-25.41%)
At close: Aug 15, 2025, 3:59 PM
0.60
1.44%
After-hours: Aug 15, 2025, 07:58 PM EDT
BINI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.74 | 0.74 | 0.56 | 0.59 | 0.59 | -25.32% | 8,135,921 |
| Aug 14, 2025 | 0.92 | 1.03 | 0.76 | 0.79 | 0.79 | -24.04% | 9,930,100 |
| Aug 13, 2025 | 1.26 | 1.30 | 0.94 | 1.04 | 1.04 | -24.09% | 6,925,700 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.30 | 1.37 | 1.37 | -8.67% | 4,055,500 |
| Aug 11, 2025 | 1.66 | 1.71 | 1.41 | 1.50 | 1.50 | -13.29% | 3,615,800 |
| Aug 8, 2025 | 2.02 | 2.20 | 1.67 | 1.73 | 1.73 | -19.16% | 13,328,400 |
| Aug 7, 2025 | 2.61 | 2.69 | 2.02 | 2.14 | 2.14 | -27.95% | 4,307,100 |
| Aug 6, 2025 | 4.02 | 4.06 | 2.90 | 2.97 | 2.97 | -35.85% | 3,103,700 |
| Aug 5, 2025 | 5.66 | 7.50 | 4.40 | 4.63 | 4.63 | -22.18% | 2,508,900 |
| Aug 4, 2025 | 6.48 | 6.82 | 5.53 | 5.95 | 5.95 | -20.67% | 1,541,100 |
| Aug 1, 2025 | 10.00 | 10.00 | 7.50 | 7.50 | 7.50 | -25.00% | 144,164,900 |
| Jul 31, 2025 | 12.50 | 12.50 | 10.00 | 10.00 | 10.00 | -33.33% | 194,012,000 |
| Jul 30, 2025 | 15.00 | 15.00 | 12.50 | 15.00 | 15.00 | 0.00% | 130,793,600 |
| Jul 29, 2025 | 17.50 | 17.50 | 12.50 | 15.00 | 15.00 | -7.12% | 206,842,500 |
| Jul 28, 2025 | 18.17 | 22.50 | 15.27 | 16.15 | 16.15 | -7.71% | 202,674,100 |
| Jul 25, 2025 | 17.50 | 17.50 | 15.00 | 17.50 | 17.50 | 16.67% | 904,614 |
| Jul 24, 2025 | 17.50 | 17.50 | 15.00 | 15.00 | 15.00 | -14.29% | 618,739 |
| Jul 23, 2025 | 20.00 | 25.00 | 17.50 | 17.50 | 17.50 | -12.50% | 1,593,343 |
| Jul 22, 2025 | 20.00 | 22.50 | 17.50 | 20.00 | 20.00 | 0.00% | 436,027 |
| Jul 21, 2025 | 22.50 | 22.50 | 20.00 | 20.00 | 20.00 | n/a | 301,441 |