BANL(BANL)
BANL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3.94 | $3.94 | $3.75 | $3.75 | 7,206 |
| 10/13/2026 | $4.07 | $4.15 | $3.81 | $3.92 | 17,895 |
| 10/12/2026 | $4.10 | $4.30 | $4.01 | $4.08 | 13,100 |
| 10/9/2026 | $4.70 | $4.70 | $4.22 | $4.22 | 8,528 |
| 10/8/2026 | $4.51 | $5.01 | $4.51 | $4.79 | 13,700 |
| 10/7/2026 | $4.22 | $4.60 | $4.22 | $4.54 | 5,108 |
| 10/6/2026 | $4.55 | $4.55 | $4.45 | $4.49 | 4,346 |
| 10/5/2026 | $4.40 | $4.57 | $4.38 | $4.57 | 11,649 |
| 10/2/2026 | $4.64 | $4.66 | $4.40 | $4.63 | 13,400 |
| 10/1/2026 | $4.60 | $4.65 | $4.51 | $4.54 | 10,401 |
| 9/30/2026 | $4.71 | $4.72 | $4.30 | $4.50 | 21,400 |
| 9/29/2026 | $4.75 | $4.75 | $4.57 | $4.65 | 7,139 |
| 9/28/2026 | $4.83 | $5.12 | $4.46 | $4.47 | 16,000 |
| 9/25/2026 | $4.79 | $5.30 | $4.79 | $5.10 | 6,200 |
| 9/24/2026 | $5.49 | $5.50 | $5.26 | $5.28 | 11,874 |
| 9/23/2026 | $5.17 | $5.45 | $4.99 | $5.23 | 9,103 |
| 9/22/2026 | $5.33 | $5.37 | $5.25 | $5.37 | 4,314 |
| 9/21/2026 | $5.39 | $5.44 | $5.24 | $5.27 | 4,748 |
| 9/18/2026 | $5.80 | $5.80 | $5.43 | $5.51 | 24,900 |
| 9/17/2026 | $5.71 | $5.90 | $5.67 | $5.71 | 16,922 |
| 9/16/2026 | $5.75 | $5.85 | $5.64 | $5.64 | 18,325 |
| 9/15/2026 | $5.80 | $6.10 | $5.68 | $5.80 | 34,935 |
| 9/14/2026 | $6.28 | $6.30 | $5.64 | $5.80 | 51,736 |
| 9/11/2026 | $6.00 | $6.90 | $5.88 | $6.30 | 46,304 |
| 9/10/2026 | $5.60 | $6.61 | $5.60 | $6.05 | 47,702 |
| 9/9/2026 | $6.58 | $6.95 | $5.62 | $5.62 | 32,066 |
| 9/8/2026 | $8.69 | $9.50 | $6.40 | $6.47 | 88,726 |
| 9/4/2026 | $15.31 | $16.00 | $7.47 | $9.01 | 214,259 |
| 9/3/2026 | $15.34 | $15.89 | $15.16 | $15.20 | 35,302 |
| 9/2/2026 | $15.11 | $16.02 | $15.11 | $15.61 | 17,026 |
| 9/1/2026 | $15.64 | $16.16 | $15.20 | $15.20 | 31,863 |
| 8/31/2026 | $16.01 | $16.19 | $15.13 | $15.24 | 27,300 |
| 8/28/2026 | $13.31 | $16.40 | $13.20 | $16.10 | 68,592 |
| 8/27/2026 | $13.32 | $14.00 | $13.11 | $13.40 | 40,269 |
| 8/26/2026 | $13.07 | $14.10 | $13.07 | $13.70 | 47,511 |
| 8/25/2026 | $13.74 | $14.10 | $13.03 | $13.50 | 56,336 |
| 8/24/2026 | $12.78 | $14.35 | $12.78 | $13.69 | 52,311 |
| 8/21/2026 | $12.24 | $13.45 | $11.63 | $12.65 | 180,700 |
| 8/20/2026 | $12.20 | $13.49 | $12.06 | $12.30 | 36,206 |
| 8/19/2026 | $13.48 | $13.80 | $11.50 | $12.10 | 44,352 |
| 8/18/2026 | $11.52 | $13.66 | $10.20 | $13.55 | 153,514 |
| 8/17/2026 | $9.35 | $11.90 | $8.88 | $10.35 | 79,144 |
| 8/14/2026 | $7.12 | $12.10 | $7.12 | $10.93 | 516,045 |
| 8/13/2026 | $5.51 | $7.01 | $5.41 | $7.01 | 121,844 |
| 8/12/2026 | $4.05 | $7.50 | $4.05 | $6.09 | 2.90M |
| 8/11/2026 | $4.00 | $4.40 | $3.93 | $4.14 | 17,264 |
| 8/10/2026 | $3.78 | $4.08 | $3.72 | $3.85 | 24,232 |
| 8/7/2026 | $3.90 | $3.90 | $3.62 | $3.75 | 8,400 |
| 8/6/2026 | $3.94 | $4.21 | $3.80 | $3.96 | 54,407 |
| 8/5/2026 | $4.18 | $4.18 | $3.62 | $3.94 | 130,122 |
| 8/4/2026 | $4.53 | $4.58 | $4.08 | $4.55 | 1.29M |
| 8/3/2026 | $4.34 | $4.57 | $4.30 | $4.53 | 17,700 |
| 7/31/2026 | $4.60 | $4.75 | $4.20 | $4.54 | 16,602 |
| 7/30/2026 | $4.77 | $4.95 | $4.48 | $4.56 | 8,007 |
| 7/29/2026 | $5.03 | $5.03 | $4.65 | $4.80 | 47,750 |
| 7/28/2026 | $4.95 | $5.00 | $4.57 | $4.82 | 14,500 |
| 7/27/2026 | $4.87 | $5.13 | $4.33 | $5.03 | 18,500 |
| 7/24/2026 | $4.80 | $5.10 | $4.41 | $5.02 | 20,600 |
| 7/23/2026 | $4.58 | $5.34 | $4.30 | $4.76 | 126,500 |
| 7/22/2026 | $5.14 | $5.18 | $4.46 | $4.56 | 40,239 |
| 7/21/2026 | $4.20 | $5.25 | $4.20 | $5.16 | 149,854 |
| 7/20/2026 | $3.82 | $4.44 | $3.70 | $4.16 | 113,600 |
| 7/17/2026 | $4.68 | $4.68 | $3.91 | $4.65 | 74,780 |
| 7/16/2026 | $3.62 | $4.81 | $3.46 | $4.48 | 46,618 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
