CRYPTO:BNBUSD
Binance Coin Cryptocurrency Price (Quote)
$567.90
-0.400 (-0.0704%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $512.60 | $618.50 | Friday, 17th May 2024 BNBUSD stock ended at $567.90. This is 0.0704% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.80% from a day low at $565.10 to a day high of $586.60. |
90 days | $344.80 | $645.20 | |
52 weeks | $202.00 | $645.20 |
Date | Open | High | Low | Close | Volume |
Jan 13, 2024 | $308.20 | $313.00 | $289.10 | $296.60 | 816 347 256 |
Jan 12, 2024 | $308.63 | $312.69 | $290.74 | $296.63 | 1 198 386 629 |
Jan 11, 2024 | $301.10 | $310.00 | $288.80 | $305.80 | 1 326 827 289 |
Jan 10, 2024 | $300.98 | $309.60 | $290.12 | $305.10 | 1 199 728 038 |
Jan 09, 2024 | $302.50 | $308.10 | $290.00 | $303.70 | 1 374 376 391 |
Jan 08, 2024 | $302.90 | $308.28 | $290.88 | $304.50 | 1 141 697 708 |
Jan 07, 2024 | $317.60 | $317.60 | $300.20 | $307.50 | 817 795 075 |
Jan 06, 2024 | $317.50 | $317.83 | $301.40 | $307.79 | 1 051 283 820 |
Jan 05, 2024 | $315.90 | $324.30 | $310.90 | $323.70 | 1 257 230 413 |
Jan 04, 2024 | $316.62 | $323.82 | $312.15 | $323.60 | 1 285 291 962 |
Jan 03, 2024 | $313.50 | $321.30 | $305.80 | $312.20 | 1 927 148 986 |
Jan 02, 2024 | $314.27 | $320.93 | $308.35 | $312.10 | 1 133 024 158 |
Jan 01, 2024 | $317.00 | $325.50 | $307.40 | $311.80 | 910 568 057 |
Dec 31, 2023 | $317.07 | $325.01 | $310.70 | $312.44 | 953 254 184 |
Dec 30, 2023 | $322.60 | $325.60 | $307.00 | $313.70 | 901 159 404 |
Dec 29, 2023 | $323.51 | $325.50 | $309.19 | $313.88 | 1 415 732 360 |
Dec 28, 2023 | $297.70 | $324.40 | $285.10 | $324.10 | 1 987 714 005 |
Dec 27, 2023 | $297.75 | $323.77 | $286.40 | $323.68 | 1 893 987 416 |
Dec 26, 2023 | $264.40 | $268.20 | $261.50 | $266.90 | 1 941 843 757 |
Dec 25, 2023 | $264.74 | $267.93 | $262.49 | $267.07 | 738 674 209 |
Dec 24, 2023 | $271.10 | $272.00 | $265.60 | $271.00 | 803 502 105 |
Dec 23, 2023 | $271.38 | $272.17 | $266.17 | $271.39 | 695 725 248 |
Dec 22, 2023 | $260.40 | $274.90 | $256.20 | $272.10 | 1 014 769 310 |
Dec 21, 2023 | $260.15 | $274.44 | $256.60 | $271.25 | 1 183 480 386 |
Dec 20, 2023 | $241.70 | $254.80 | $241.30 | $252.90 | 1 053 279 744 |
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.