BINT(BINT)
BINT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $32.89 | $32.90 | $32.76 | $32.89 | 28,537 |
| 8/6/2026 | $32.76 | $32.76 | $32.62 | $32.62 | 13,008 |
| 8/5/2026 | $32.91 | $32.94 | $32.75 | $32.75 | 40,549 |
| 8/4/2026 | $32.35 | $32.81 | $32.35 | $32.76 | 16,226 |
| 8/3/2026 | $31.85 | $32.16 | $31.85 | $32.12 | 12,500 |
| 7/31/2026 | $31.76 | $31.96 | $31.72 | $31.89 | 27,400 |
| 7/30/2026 | $31.45 | $31.89 | $31.43 | $31.89 | 16,842 |
| 7/29/2026 | $31.29 | $31.56 | $31.01 | $31.01 | 38,015 |
| 7/28/2026 | $31.24 | $31.52 | $31.22 | $31.43 | 24,300 |
| 7/27/2026 | $31.90 | $31.90 | $31.41 | $31.63 | 32,300 |
| 7/24/2026 | $31.52 | $31.76 | $31.48 | $31.52 | 19,900 |
| 7/23/2026 | $31.76 | $31.77 | $31.48 | $31.66 | 42,800 |
| 7/22/2026 | $31.95 | $32.05 | $31.95 | $31.98 | 33,031 |
| 7/21/2026 | $31.73 | $32.03 | $31.73 | $32.00 | 25,400 |
| 7/20/2026 | $31.62 | $31.68 | $31.45 | $31.47 | 41,733 |
| 7/17/2026 | $31.37 | $31.73 | $31.37 | $31.56 | 26,400 |
| 7/16/2026 | $31.85 | $31.94 | $31.76 | $31.84 | 23,300 |
| 7/15/2026 | $32.20 | $32.20 | $31.92 | $32.18 | 26,408 |
| 7/14/2026 | $32.08 | $32.21 | $32.07 | $32.12 | 11,600 |
| 7/13/2026 | $31.98 | $31.98 | $31.75 | $31.79 | 23,900 |
| 7/10/2026 | $32.17 | $32.37 | $32.17 | $32.36 | 16,200 |
| 7/9/2026 | $32.03 | $32.31 | $32.03 | $32.24 | 38,700 |
| 7/8/2026 | $31.84 | $32.00 | $31.71 | $32.00 | 128,112 |
| 7/7/2026 | $32.17 | $32.19 | $32.02 | $32.09 | 20,344 |
| 7/6/2026 | $32.43 | $32.59 | $32.43 | $32.56 | 8,902 |
| 7/2/2026 | $32.40 | $32.40 | $31.83 | $32.07 | 29,700 |
| 7/1/2026 | $32.04 | $32.24 | $32.04 | $32.05 | 43,620 |
| 6/30/2026 | $32.36 | $32.47 | $32.31 | $32.44 | 117,313 |
| 6/29/2026 | $32.02 | $32.20 | $31.75 | $32.18 | 60,300 |
| 6/26/2026 | $31.77 | $32.13 | $31.77 | $31.98 | 52,113 |
| 6/25/2026 | $32.36 | $32.51 | $32.34 | $32.39 | 26,631 |
| 6/24/2026 | $32.11 | $32.30 | $32.00 | $32.13 | 36,526 |
| 6/23/2026 | $32.12 | $32.40 | $32.12 | $32.16 | 22,239 |
| 6/22/2026 | $33.13 | $33.25 | $33.07 | $33.16 | 36,845 |
| 6/18/2026 | $33.03 | $33.18 | $33.03 | $33.14 | 35,000 |
| 6/17/2026 | $33.14 | $33.20 | $32.63 | $32.64 | 44,224 |
| 6/16/2026 | $33.11 | $33.11 | $32.85 | $32.88 | 21,909 |
| 6/15/2026 | $33.08 | $33.12 | $33.01 | $33.04 | 23,919 |
| 6/12/2026 | $32.30 | $32.56 | $32.22 | $32.50 | 39,600 |
| 6/11/2026 | $31.75 | $32.35 | $31.57 | $32.35 | 237,200 |
| 6/10/2026 | $31.56 | $31.86 | $31.35 | $31.35 | 37,310 |
| 6/9/2026 | $32.20 | $32.20 | $31.33 | $31.84 | 48,100 |
| 6/8/2026 | $32.05 | $32.06 | $31.79 | $31.87 | 26,000 |
| 6/5/2026 | $32.33 | $32.33 | $31.49 | $31.58 | 42,728 |
| 6/4/2026 | $32.71 | $32.91 | $32.66 | $32.85 | 29,200 |
| 6/3/2026 | $32.94 | $32.95 | $32.79 | $32.85 | 465,502 |
| 6/2/2026 | $33.01 | $33.16 | $32.99 | $33.16 | 36,328 |
| 6/1/2026 | $32.72 | $33.07 | $32.72 | $32.98 | 28,100 |
| 5/29/2026 | $32.85 | $32.86 | $32.74 | $32.79 | 82,200 |
| 5/28/2026 | $32.42 | $32.80 | $32.42 | $32.75 | 18,200 |
| 5/27/2026 | $32.69 | $32.70 | $32.51 | $32.63 | 51,702 |
| 5/26/2026 | $32.68 | $32.72 | $32.61 | $32.72 | 31,100 |
| 5/22/2026 | $32.12 | $32.22 | $32.11 | $32.11 | 10,843 |
| 5/21/2026 | $31.76 | $32.18 | $31.74 | $32.11 | 60,100 |
| 5/20/2026 | $31.56 | $31.94 | $31.53 | $31.94 | 178,208 |
| 5/19/2026 | $31.42 | $31.61 | $31.36 | $31.45 | 243,000 |
| 5/18/2026 | $31.74 | $31.78 | $31.49 | $31.68 | 23,500 |
| 5/15/2026 | $31.64 | $31.75 | $31.58 | $31.62 | 22,500 |
| 5/14/2026 | $32.19 | $32.33 | $32.19 | $32.29 | 10,248 |
| 5/13/2026 | $31.93 | $32.23 | $31.93 | $32.23 | 13,100 |
| 5/12/2026 | $31.83 | $31.93 | $31.62 | $31.89 | 16,200 |
| 5/11/2026 | $32.29 | $32.34 | $32.27 | $32.30 | 30,547 |