CRYPTO:BNBUSD
Binance Coin Cryptocurrency Price (Quote)
$594.20
+1.70 (+0.287%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $539.50 | $631.40 | Friday, 31st May 2024 BNBUSD stock ended at $594.20. This is 0.287% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.53% from a day low at $590.00 to a day high of $599.00. |
90 days | $356.10 | $645.20 | |
52 weeks | $202.00 | $645.20 |
Historical Binance Coin prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $595.10 | $599.00 | $590.00 | $594.20 | 1 604 039 168 |
May 30, 2024 | $594.97 | $601.33 | $586.85 | $592.50 | 1 732 037 376 |
May 29, 2024 | $601.70 | $603.60 | $593.10 | $594.60 | 1 630 571 520 |
May 28, 2024 | $603.51 | $604.72 | $595.09 | $600.81 | 1 879 701 888 |
May 27, 2024 | $599.87 | $605.91 | $599.70 | $601.88 | 1 477 525 504 |
May 26, 2024 | $602.30 | $605.40 | $599.10 | $600.80 | 1 344 649 984 |
May 25, 2024 | $600.30 | $606.70 | $599.50 | $602.30 | 1 417 692 800 |
May 24, 2024 | $613.20 | $613.20 | $613.20 | $613.20 | 0 |
May 23, 2024 | $618.50 | $626.30 | $610.10 | $613.20 | 227 916 016 |
May 22, 2024 | $599.60 | $631.40 | $593.30 | $618.50 | 2 136 849 536 |
May 21, 2024 | $574.60 | $590.40 | $568.80 | $587.00 | 173 207 689 |
May 20, 2024 | $580.30 | $581.90 | $571.30 | $574.50 | 1 726 936 704 |
May 19, 2024 | $580.90 | $581.90 | $574.20 | $577.10 | 79 256 029 |
May 18, 2024 | $569.20 | $584.50 | $568.60 | $580.90 | 1 319 879 680 |
May 17, 2024 | $581.00 | $586.60 | $565.10 | $567.90 | 222 578 184 |
May 16, 2024 | $568.30 | $568.30 | $568.30 | $568.30 | 0 |
May 15, 2024 | $591.70 | $593.10 | $562.00 | $568.30 | 230 618 981 |
May 14, 2024 | $594.80 | $598.40 | $585.20 | $591.70 | 1 921 635 328 |
May 13, 2024 | $592.20 | $600.10 | $587.30 | $597.40 | 96 322 984 |
May 12, 2024 | $585.70 | $594.50 | $580.80 | $592.20 | 1 255 959 808 |
May 11, 2024 | $596.80 | $597.00 | $581.50 | $587.20 | 163 446 533 |
May 10, 2024 | $588.60 | $605.80 | $586.30 | $596.80 | 1 561 142 400 |
May 09, 2024 | $576.50 | $590.00 | $574.40 | $586.20 | 142 426 833 |
May 08, 2024 | $588.20 | $600.40 | $576.00 | $576.50 | 1 578 568 704 |
May 07, 2024 | $592.00 | $602.30 | $583.10 | $589.40 | 152 823 758 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BNBUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the BNBUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BNBUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.