(BINV)
CBOE: BINV
· Real-Time Price · USD
37.06
0.07 (0.19%)
At close: Aug 15, 2025, 3:00 PM
BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.99 | 37.18 | 36.99 | 37.08 | 37.08 | 0.24% | 14,523 |
| Aug 14, 2025 | 36.89 | 36.99 | 36.80 | 36.99 | 36.99 | -0.43% | 22,000 |
| Aug 13, 2025 | 37.01 | 37.15 | 36.96 | 37.15 | 37.15 | 0.65% | 13,649 |
| Aug 12, 2025 | 36.67 | 37.00 | 36.67 | 36.91 | 36.91 | 1.10% | 25,700 |
| Aug 11, 2025 | 36.75 | 36.75 | 36.48 | 36.51 | 36.51 | -0.68% | 102,045 |
| Aug 8, 2025 | 36.62 | 36.83 | 36.61 | 36.76 | 36.76 | 0.57% | 16,115 |
| Aug 7, 2025 | 36.44 | 36.61 | 36.31 | 36.55 | 36.55 | 1.13% | 11,829 |
| Aug 6, 2025 | 36.12 | 36.19 | 36.06 | 36.14 | 36.14 | 0.42% | 25,180 |
| Aug 5, 2025 | 35.97 | 36.00 | 35.84 | 35.99 | 35.99 | 0.36% | 20,228 |
| Aug 4, 2025 | 35.87 | 35.89 | 35.79 | 35.86 | 35.86 | 0.34% | 20,116 |
| Aug 1, 2025 | 35.73 | 35.74 | 35.53 | 35.74 | 35.74 | -0.14% | 29,200 |
| Jul 31, 2025 | 35.91 | 36.00 | 35.76 | 35.79 | 35.79 | -0.86% | 19,635 |
| Jul 30, 2025 | 36.37 | 36.37 | 36.03 | 36.10 | 36.10 | -0.77% | 135,703 |
| Jul 29, 2025 | 36.35 | 36.39 | 36.14 | 36.38 | 36.38 | 0.47% | 24,547 |
| Jul 28, 2025 | 36.44 | 36.44 | 36.07 | 36.21 | 36.21 | -1.82% | 12,107 |
| Jul 25, 2025 | 36.61 | 36.88 | 36.56 | 36.88 | 36.88 | 0.30% | 34,907 |
| Jul 24, 2025 | 36.80 | 36.92 | 36.42 | 36.77 | 36.77 | -0.65% | 24,100 |
| Jul 23, 2025 | 36.68 | 37.01 | 36.60 | 37.01 | 37.01 | 2.55% | 18,702 |
| Jul 22, 2025 | 35.93 | 36.13 | 35.92 | 36.09 | 36.09 | 0.92% | 16,300 |
| Jul 21, 2025 | 35.88 | 36.00 | 35.76 | 35.76 | 35.76 | 0.25% | 17,415 |