BNB RETURNS IN 2019
How did BNB perform in 2019?
See the year, then look closer at any month.
- Opened
- $6.19
- Highest price
- $38.94
- Lowest price
- $5.59
- Closed
- $13.70
- Year return
- +121.37%
BNB closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2019.
Open a month for its daily prices.
January
+0.67%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6.19 | $6.19 | $6.13 | $6.13 | −0.97% | |
| $6.13 | $6.21 | $6.13 | $6.21 | +1.31% | |
| $6.21 | $6.21 | $5.91 | $5.91 | −4.83% | |
| $5.90 | $6.09 | $5.90 | $6.09 | +3.05% | |
| $6.09 | $6.09 | $6.09 | $6.09 | +0.00% | |
| $6.09 | $6.45 | $6.09 | $6.45 | +5.91% | |
| $6.44 | $6.44 | $6.32 | $6.32 | −2.02% | |
| $6.32 | $6.65 | $6.32 | $6.65 | +5.22% | |
| $6.66 | $6.69 | $6.66 | $6.69 | +0.60% | |
| $6.69 | $6.69 | $5.97 | $5.97 | −10.76% | |
| $5.97 | $6.07 | $5.97 | $6.07 | +1.68% | |
| $6.07 | $6.07 | $5.99 | $5.99 | −1.32% | |
| $5.99 | $5.99 | $5.59 | $5.59 | −6.68% | |
| $5.59 | $6.19 | $5.59 | $6.19 | +10.73% | |
| $6.19 | $6.19 | $5.91 | $5.91 | −4.52% | |
| $5.91 | $6.18 | $5.91 | $6.18 | +4.57% | |
| $6.18 | $6.45 | $6.18 | $6.45 | +4.37% | |
| $6.44 | $6.59 | $6.44 | $6.59 | +2.17% | |
| $6.58 | $6.64 | $6.58 | $6.64 | +0.76% | |
| $6.64 | $6.64 | $6.46 | $6.46 | −2.71% | |
| $6.46 | $6.55 | $6.46 | $6.55 | +1.39% | |
| $6.55 | $6.55 | $6.52 | $6.52 | −0.46% | |
| $6.53 | $6.53 | $6.53 | $6.53 | +0.15% | |
| $6.53 | $6.53 | $6.51 | $6.51 | −0.31% | |
| $6.51 | $6.71 | $6.51 | $6.71 | +3.07% | |
| $6.72 | $7.00 | $6.72 | $7.00 | +4.32% | |
| $7.00 | $7.07 | $7.00 | $7.07 | +1.00% | |
| $7.07 | $7.07 | $6.19 | $6.19 | −12.45% | |
| $6.19 | $6.19 | $6.14 | $6.14 | −0.81% | |
| $6.14 | $6.15 | $6.14 | $6.15 | +0.16% | |
| $6.15 | $6.23 | $6.15 | $6.23 | +1.30% |
February
+65.48%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6.23 | $6.52 | $6.23 | $6.52 | +4.65% | |
| $6.52 | $6.88 | $6.52 | $6.88 | +5.52% | |
| $6.87 | $6.87 | $6.78 | $6.78 | −1.45% | |
| $6.78 | $7.04 | $6.78 | $7.04 | +3.83% | |
| $7.04 | $7.81 | $7.04 | $7.81 | +10.94% | |
| $7.81 | $8.10 | $7.81 | $8.10 | +3.71% | |
| $8.10 | $8.10 | $7.75 | $7.75 | −4.32% | |
| $7.75 | $8.60 | $7.75 | $8.60 | +10.97% | |
| $8.59 | $8.87 | $8.59 | $8.87 | +3.14% | |
| $8.87 | $9.17 | $8.87 | $9.17 | +3.38% | |
| $9.19 | $9.47 | $9.19 | $9.47 | +3.27% | |
| $9.47 | $9.47 | $9.23 | $9.23 | −2.53% | |
| $9.24 | $9.24 | $8.90 | $8.90 | −3.58% | |
| $8.90 | $8.90 | $8.75 | $8.75 | −1.69% | |
| $8.75 | $9.27 | $8.75 | $9.27 | +5.94% | |
| $9.26 | $9.26 | $9.10 | $9.10 | −1.83% | |
| $9.10 | $9.24 | $9.10 | $9.24 | +1.54% | |
| $9.23 | $9.64 | $9.23 | $9.64 | +4.33% | |
| $9.64 | $10.52 | $9.64 | $10.52 | +9.13% | |
| $10.52 | $10.93 | $10.52 | $10.93 | +3.90% | |
| $10.93 | $10.93 | $10.47 | $10.47 | −4.21% | |
| $10.46 | $10.82 | $10.46 | $10.82 | +3.34% | |
| $10.82 | $10.82 | $10.80 | $10.80 | −0.18% | |
| $10.80 | $10.80 | $10.00 | $10.00 | −7.41% | |
| $10.00 | $10.00 | $9.74 | $9.74 | −2.60% | |
| $9.73 | $9.73 | $9.45 | $9.45 | −2.98% | |
| $9.44 | $9.89 | $9.44 | $9.89 | +4.66% | |
| $9.89 | $10.31 | $9.89 | $10.31 | +4.25% |
March
+70.37%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $10.31 | $11.35 | $10.31 | $11.35 | +10.09% | |
| $11.36 | $11.83 | $11.36 | $11.83 | +4.23% | |
| $11.83 | $11.83 | $11.46 | $11.46 | −3.13% | |
| $11.46 | $11.46 | $11.45 | $11.45 | −0.09% | |
| $11.45 | $13.69 | $11.45 | $13.69 | +19.56% | |
| $13.69 | $14.56 | $13.69 | $14.56 | +6.36% | |
| $14.57 | $15.13 | $14.57 | $15.13 | +3.91% | |
| $15.13 | $15.13 | $14.30 | $14.30 | −5.49% | |
| $14.30 | $14.48 | $14.30 | $14.48 | +1.26% | |
| $14.48 | $14.48 | $14.43 | $14.43 | −0.35% | |
| $14.42 | $14.43 | $14.42 | $14.43 | +0.00% | |
| $14.43 | $15.36 | $14.43 | $15.36 | +6.44% | |
| $15.36 | $15.36 | $15.09 | $15.09 | −1.76% | |
| $15.09 | $15.09 | $14.90 | $14.90 | −1.26% | |
| $14.90 | $14.94 | $14.90 | $14.94 | +0.27% | |
| $14.94 | $16.05 | $14.94 | $16.05 | +7.43% | |
| $16.05 | $16.05 | $15.68 | $15.68 | −2.31% | |
| $15.66 | $15.66 | $15.54 | $15.54 | −0.89% | |
| $15.54 | $15.54 | $15.54 | $15.54 | +0.00% | |
| $15.54 | $15.54 | $15.19 | $15.19 | −2.25% | |
| $15.18 | $15.18 | $14.42 | $14.42 | −5.07% | |
| $14.41 | $15.20 | $14.41 | $15.20 | +5.41% | |
| $15.20 | $15.20 | $15.15 | $15.15 | −0.33% | |
| $15.15 | $17.13 | $15.15 | $17.13 | +13.07% | |
| $17.13 | $17.13 | $16.72 | $16.72 | −2.39% | |
| $16.74 | $16.74 | $16.15 | $16.15 | −3.41% | |
| $16.16 | $16.64 | $16.16 | $16.64 | +3.03% | |
| $16.64 | $16.68 | $16.64 | $16.68 | +0.24% | |
| $16.70 | $16.70 | $16.52 | $16.52 | −0.96% | |
| $16.52 | $17.02 | $16.52 | $17.02 | +3.03% | |
| $17.02 | $17.56 | $17.02 | $17.56 | +3.17% |
April
+26.27%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $17.55 | $17.93 | $17.55 | $17.93 | +2.11% | |
| $17.93 | $19.93 | $17.93 | $19.93 | +11.15% | |
| $19.93 | $19.93 | $18.72 | $18.72 | −6.07% | |
| $18.68 | $19.01 | $18.68 | $19.01 | +1.55% | |
| $19.01 | $19.51 | $19.01 | $19.51 | +2.63% | |
| $19.54 | $19.54 | $19.13 | $19.13 | −1.95% | |
| $19.11 | $19.11 | $19.08 | $19.08 | −0.26% | |
| $19.06 | $19.06 | $18.16 | $18.16 | −4.82% | |
| $18.16 | $18.47 | $18.16 | $18.47 | +1.71% | |
| $18.47 | $18.47 | $18.29 | $18.29 | −0.97% | |
| $18.28 | $18.28 | $17.65 | $17.65 | −3.50% | |
| $17.66 | $18.40 | $17.66 | $18.40 | +4.25% | |
| $18.41 | $18.74 | $18.41 | $18.74 | +1.85% | |
| $18.74 | $19.50 | $18.74 | $19.50 | +4.06% | |
| $19.49 | $19.49 | $19.30 | $19.30 | −1.03% | |
| $19.32 | $19.78 | $19.32 | $19.78 | +2.49% | |
| $19.77 | $19.77 | $19.61 | $19.61 | −0.86% | |
| $19.60 | $22.04 | $19.60 | $22.04 | +12.39% | |
| $22.04 | $24.48 | $22.04 | $24.48 | +11.07% | |
| $24.48 | $25.03 | $24.48 | $25.03 | +2.25% | |
| $25.02 | $25.02 | $24.23 | $24.23 | −3.20% | |
| $24.22 | $24.22 | $23.95 | $23.95 | −1.16% | |
| $23.95 | $23.95 | $22.71 | $22.71 | −5.18% | |
| $22.71 | $23.16 | $22.71 | $23.16 | +1.98% | |
| $23.14 | $23.14 | $22.23 | $22.23 | −4.02% | |
| $22.23 | $22.71 | $22.23 | $22.71 | +2.16% | |
| $22.71 | $22.71 | $22.14 | $22.14 | −2.51% | |
| $22.15 | $22.88 | $22.15 | $22.88 | +3.34% | |
| $22.88 | $22.88 | $21.69 | $21.69 | −5.20% | |
| $21.69 | $22.16 | $21.69 | $22.16 | +2.17% |
May
+48.41%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $22.16 | $22.16 | $21.91 | $21.91 | −1.13% | |
| $21.90 | $23.66 | $21.90 | $23.66 | +7.99% | |
| $23.65 | $23.65 | $23.63 | $23.63 | −0.13% | |
| $23.63 | $23.63 | $22.93 | $22.93 | −2.96% | |
| $22.92 | $23.05 | $22.92 | $23.05 | +0.52% | |
| $23.05 | $23.05 | $22.20 | $22.20 | −3.69% | |
| $22.20 | $22.20 | $20.58 | $20.58 | −7.30% | |
| $20.58 | $20.68 | $20.58 | $20.68 | +0.49% | |
| $20.68 | $20.68 | $18.70 | $18.70 | −9.57% | |
| $18.70 | $19.58 | $18.70 | $19.58 | +4.71% | |
| $19.58 | $21.11 | $19.58 | $21.11 | +7.81% | |
| $21.06 | $21.06 | $20.96 | $20.96 | −0.71% | |
| $20.95 | $23.59 | $20.95 | $23.59 | +12.55% | |
| $23.59 | $23.81 | $23.59 | $23.81 | +0.93% | |
| $23.81 | $26.88 | $23.81 | $26.88 | +12.89% | |
| $26.88 | $26.88 | $26.29 | $26.29 | −2.19% | |
| $26.32 | $26.32 | $25.86 | $25.86 | −1.64% | |
| $25.86 | $28.86 | $25.86 | $28.86 | +11.60% | |
| $28.86 | $29.25 | $28.86 | $29.25 | +1.35% | |
| $29.25 | $29.51 | $29.25 | $29.51 | +0.89% | |
| $29.51 | $32.55 | $29.51 | $32.55 | +10.30% | |
| $32.57 | $32.57 | $30.80 | $30.80 | −5.38% | |
| $30.80 | $31.54 | $30.80 | $31.54 | +2.40% | |
| $31.53 | $34.22 | $31.53 | $34.22 | +8.50% | |
| $34.19 | $35.26 | $34.19 | $35.26 | +3.04% | |
| $35.26 | $35.26 | $33.54 | $33.54 | −4.88% | |
| $33.51 | $33.62 | $33.51 | $33.62 | +0.24% | |
| $33.61 | $33.61 | $33.12 | $33.12 | −1.49% | |
| $33.13 | $33.69 | $33.13 | $33.69 | +1.72% | |
| $33.65 | $33.65 | $31.67 | $31.67 | −6.00% | |
| $31.69 | $32.89 | $31.69 | $32.89 | +3.85% |
June
−2.98%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $32.89 | $33.37 | $32.89 | $33.37 | +1.46% | |
| $33.37 | $33.37 | $33.20 | $33.20 | −0.51% | |
| $33.18 | $33.18 | $30.78 | $30.78 | −7.29% | |
| $30.77 | $30.77 | $29.26 | $29.26 | −4.94% | |
| $29.24 | $30.91 | $29.24 | $30.91 | +5.64% | |
| $30.91 | $31.21 | $30.91 | $31.21 | +0.97% | |
| $31.18 | $31.45 | $31.18 | $31.45 | +0.77% | |
| $31.44 | $31.88 | $31.44 | $31.88 | +1.37% | |
| $31.88 | $31.88 | $30.18 | $30.18 | −5.33% | |
| $30.18 | $32.19 | $30.18 | $32.19 | +6.66% | |
| $32.19 | $32.19 | $32.05 | $32.05 | −0.43% | |
| $32.05 | $35.04 | $32.05 | $35.04 | +9.33% | |
| $35.04 | $35.37 | $35.04 | $35.37 | +0.94% | |
| $35.37 | $35.37 | $32.55 | $32.55 | −7.97% | |
| $32.55 | $32.80 | $32.55 | $32.80 | +0.77% | |
| $32.86 | $32.86 | $32.28 | $32.28 | −1.59% | |
| $32.28 | $33.93 | $32.28 | $33.93 | +5.11% | |
| $33.93 | $34.43 | $33.93 | $34.43 | +1.47% | |
| $34.43 | $35.28 | $34.43 | $35.28 | +2.47% | |
| $35.26 | $36.92 | $35.26 | $36.92 | +4.65% | |
| $36.92 | $38.93 | $36.92 | $38.93 | +5.44% | |
| $38.94 | $38.94 | $37.84 | $37.84 | −2.80% | |
| $37.83 | $37.83 | $37.08 | $37.08 | −2.01% | |
| $37.09 | $37.37 | $37.09 | $37.37 | +0.78% | |
| $37.38 | $37.38 | $35.86 | $35.86 | −4.04% | |
| $35.84 | $35.84 | $35.59 | $35.59 | −0.75% | |
| $35.59 | $35.59 | $33.89 | $33.89 | −4.78% | |
| $33.89 | $34.47 | $33.89 | $34.47 | +1.71% | |
| $34.47 | $35.46 | $34.47 | $35.46 | +2.87% | |
| $35.45 | $35.45 | $31.91 | $31.91 | −10.01% |
July
−12.92%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $31.90 | $33.15 | $31.90 | $33.15 | +3.89% | |
| $33.17 | $33.17 | $31.98 | $31.98 | −3.53% | |
| $31.98 | $32.63 | $31.98 | $32.63 | +2.03% | |
| $32.65 | $33.05 | $32.65 | $33.05 | +1.29% | |
| $33.07 | $33.07 | $32.55 | $32.55 | −1.51% | |
| $32.56 | $32.56 | $32.55 | $32.55 | +0.00% | |
| $32.54 | $33.13 | $32.54 | $33.13 | +1.78% | |
| $33.14 | $33.54 | $33.14 | $33.54 | +1.24% | |
| $33.54 | $33.54 | $32.53 | $32.53 | −3.01% | |
| $32.53 | $32.53 | $31.30 | $31.30 | −3.78% | |
| $31.22 | $31.22 | $29.45 | $29.45 | −5.91% | |
| $29.44 | $32.03 | $29.44 | $32.03 | +8.76% | |
| $31.99 | $31.99 | $31.48 | $31.48 | −1.72% | |
| $31.48 | $31.48 | $28.62 | $28.62 | −9.09% | |
| $28.62 | $28.63 | $28.62 | $28.63 | +0.03% | |
| $28.64 | $28.64 | $25.03 | $25.03 | −12.57% | |
| $25.03 | $27.71 | $25.03 | $27.71 | +10.71% | |
| $27.71 | $28.97 | $27.71 | $28.97 | +4.55% | |
| $28.97 | $29.08 | $28.97 | $29.08 | +0.38% | |
| $29.07 | $31.15 | $29.07 | $31.15 | +7.12% | |
| $31.17 | $31.17 | $30.43 | $30.43 | −2.31% | |
| $30.44 | $30.82 | $30.44 | $30.82 | +1.28% | |
| $30.82 | $30.82 | $29.42 | $29.42 | −4.54% | |
| $29.42 | $29.42 | $28.86 | $28.86 | −1.90% | |
| $28.86 | $28.92 | $28.86 | $28.92 | +0.21% | |
| $28.92 | $28.99 | $28.92 | $28.99 | +0.24% | |
| $28.99 | $28.99 | $27.72 | $27.72 | −4.38% | |
| $27.72 | $27.72 | $27.69 | $27.69 | −0.11% | |
| $27.73 | $27.73 | $26.97 | $26.97 | −2.60% | |
| $26.96 | $27.03 | $26.96 | $27.03 | +0.22% | |
| $27.03 | $27.78 | $27.03 | $27.78 | +2.77% |
August
−23.97%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $27.78 | $28.81 | $27.78 | $28.81 | +3.71% | |
| $28.81 | $28.81 | $28.15 | $28.15 | −2.29% | |
| $28.13 | $28.13 | $27.75 | $27.75 | −1.42% | |
| $27.76 | $27.76 | $27.50 | $27.50 | −0.90% | |
| $27.48 | $27.93 | $27.48 | $27.93 | +1.56% | |
| $27.95 | $27.95 | $27.62 | $27.62 | −1.11% | |
| $27.61 | $29.68 | $27.61 | $29.68 | +7.46% | |
| $29.67 | $31.10 | $29.67 | $31.10 | +4.78% | |
| $31.10 | $31.10 | $29.78 | $29.78 | −4.24% | |
| $29.76 | $29.76 | $29.62 | $29.62 | −0.54% | |
| $29.62 | $30.26 | $29.62 | $30.26 | +2.16% | |
| $30.28 | $30.28 | $30.16 | $30.16 | −0.33% | |
| $30.16 | $30.16 | $29.37 | $29.37 | −2.62% | |
| $29.38 | $29.38 | $26.96 | $26.96 | −8.21% | |
| $26.94 | $28.14 | $26.94 | $28.14 | +4.38% | |
| $28.14 | $28.14 | $27.57 | $27.57 | −2.03% | |
| $27.58 | $27.58 | $27.48 | $27.48 | −0.33% | |
| $27.48 | $27.95 | $27.48 | $27.95 | +1.71% | |
| $27.95 | $28.80 | $27.95 | $28.80 | +3.04% | |
| $28.81 | $28.81 | $28.08 | $28.08 | −2.50% | |
| $28.07 | $28.07 | $26.91 | $26.91 | −4.17% | |
| $26.90 | $26.98 | $26.90 | $26.98 | +0.26% | |
| $26.98 | $27.00 | $26.98 | $27.00 | +0.07% | |
| $27.00 | $27.00 | $26.35 | $26.35 | −2.41% | |
| $26.34 | $26.34 | $26.08 | $26.08 | −1.02% | |
| $26.08 | $26.11 | $26.08 | $26.11 | +0.12% | |
| $26.11 | $26.11 | $25.58 | $25.58 | −2.03% | |
| $25.59 | $25.59 | $23.36 | $23.36 | −8.68% | |
| $23.35 | $23.35 | $21.78 | $21.78 | −6.76% | |
| $21.78 | $22.16 | $21.78 | $22.16 | +1.74% | |
| $22.16 | $22.16 | $21.12 | $21.12 | −4.69% |
September
−24.76%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $21.12 | $21.52 | $21.12 | $21.52 | +1.89% | |
| $21.52 | $22.89 | $21.52 | $22.89 | +6.37% | |
| $22.89 | $22.89 | $22.38 | $22.38 | −2.23% | |
| $22.37 | $22.37 | $21.72 | $21.72 | −2.95% | |
| $21.72 | $22.63 | $21.72 | $22.63 | +4.19% | |
| $22.63 | $22.63 | $22.03 | $22.03 | −2.65% | |
| $22.03 | $22.48 | $22.03 | $22.48 | +2.04% | |
| $22.48 | $22.48 | $22.46 | $22.46 | −0.09% | |
| $22.47 | $22.47 | $22.13 | $22.13 | −1.47% | |
| $22.12 | $22.12 | $21.79 | $21.79 | −1.54% | |
| $21.79 | $21.79 | $20.74 | $20.74 | −4.82% | |
| $20.73 | $20.85 | $20.73 | $20.85 | +0.53% | |
| $20.85 | $20.85 | $20.84 | $20.84 | −0.05% | |
| $20.84 | $21.01 | $20.84 | $21.01 | +0.82% | |
| $21.01 | $21.01 | $20.31 | $20.31 | −3.33% | |
| $20.32 | $20.32 | $20.28 | $20.28 | −0.15% | |
| $20.28 | $21.06 | $20.28 | $21.06 | +3.85% | |
| $21.06 | $22.20 | $21.06 | $22.20 | +5.41% | |
| $22.20 | $22.20 | $21.60 | $21.60 | −2.70% | |
| $21.59 | $21.59 | $21.28 | $21.28 | −1.48% | |
| $21.28 | $21.28 | $20.98 | $20.98 | −1.41% | |
| $20.97 | $20.97 | $20.39 | $20.39 | −2.81% | |
| $20.39 | $20.39 | $19.30 | $19.30 | −5.35% | |
| $19.29 | $19.29 | $15.90 | $15.90 | −17.62% | |
| $15.90 | $16.06 | $15.90 | $16.06 | +1.01% | |
| $16.06 | $16.06 | $15.24 | $15.24 | −5.11% | |
| $15.24 | $15.71 | $15.24 | $15.71 | +3.08% | |
| $15.71 | $15.76 | $15.71 | $15.76 | +0.32% | |
| $15.76 | $15.76 | $15.25 | $15.25 | −3.24% | |
| $15.24 | $15.89 | $15.24 | $15.89 | +4.20% |
October
+25.45%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $15.89 | $15.92 | $15.89 | $15.92 | +0.19% | |
| $15.92 | $15.93 | $15.92 | $15.93 | +0.06% | |
| $15.93 | $15.93 | $15.69 | $15.69 | −1.51% | |
| $15.68 | $15.68 | $15.67 | $15.67 | −0.13% | |
| $15.67 | $15.77 | $15.67 | $15.77 | +0.64% | |
| $15.77 | $15.77 | $15.08 | $15.08 | −4.38% | |
| $15.08 | $16.06 | $15.08 | $16.06 | +6.50% | |
| $16.06 | $16.06 | $16.04 | $16.04 | −0.12% | |
| $16.04 | $17.78 | $16.04 | $17.78 | +10.85% | |
| $17.78 | $17.78 | $17.61 | $17.61 | −0.96% | |
| $17.61 | $17.61 | $16.60 | $16.60 | −5.74% | |
| $16.60 | $17.22 | $16.60 | $17.22 | +3.73% | |
| $17.22 | $18.31 | $17.22 | $18.31 | +6.33% | |
| $18.31 | $18.49 | $18.31 | $18.49 | +0.98% | |
| $18.50 | $18.60 | $18.50 | $18.60 | +0.59% | |
| $18.60 | $18.60 | $17.79 | $17.79 | −4.35% | |
| $17.79 | $18.57 | $17.79 | $18.57 | +4.38% | |
| $18.56 | $18.56 | $18.27 | $18.27 | −1.62% | |
| $18.27 | $18.27 | $18.26 | $18.26 | −0.05% | |
| $18.26 | $18.54 | $18.26 | $18.54 | +1.53% | |
| $18.55 | $18.55 | $18.31 | $18.31 | −1.24% | |
| $18.32 | $18.32 | $18.26 | $18.26 | −0.27% | |
| $18.26 | $18.26 | $16.72 | $16.72 | −8.43% | |
| $16.72 | $17.00 | $16.72 | $17.00 | +1.67% | |
| $17.00 | $18.65 | $17.00 | $18.65 | +9.71% | |
| $18.65 | $19.01 | $18.65 | $19.01 | +1.93% | |
| $18.99 | $19.35 | $18.99 | $19.35 | +1.79% | |
| $19.35 | $19.97 | $19.35 | $19.97 | +3.20% | |
| $19.95 | $20.81 | $19.95 | $20.81 | +4.21% | |
| $20.79 | $20.79 | $20.08 | $20.08 | −3.51% | |
| $20.08 | $20.08 | $19.94 | $19.94 | −0.70% |
November
−20.88%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $19.94 | $20.04 | $19.94 | $20.04 | +0.50% | |
| $20.04 | $20.24 | $20.04 | $20.24 | +1.00% | |
| $20.23 | $20.23 | $20.23 | $20.23 | −0.05% | |
| $20.22 | $20.68 | $20.22 | $20.68 | +2.22% | |
| $20.68 | $20.69 | $20.68 | $20.69 | +0.05% | |
| $20.70 | $20.70 | $20.70 | $20.70 | +0.05% | |
| $20.70 | $20.70 | $20.42 | $20.42 | −1.35% | |
| $20.42 | $20.42 | $19.62 | $19.62 | −3.92% | |
| $19.62 | $19.75 | $19.62 | $19.75 | +0.66% | |
| $19.74 | $20.45 | $19.74 | $20.45 | +3.54% | |
| $20.44 | $20.44 | $20.09 | $20.09 | −1.76% | |
| $20.09 | $20.96 | $20.09 | $20.96 | +4.33% | |
| $20.96 | $21.38 | $20.96 | $21.38 | +2.00% | |
| $21.38 | $21.38 | $21.30 | $21.30 | −0.37% | |
| $21.30 | $21.30 | $20.27 | $20.27 | −4.84% | |
| $20.27 | $20.27 | $20.19 | $20.19 | −0.39% | |
| $20.19 | $20.21 | $20.19 | $20.21 | +0.10% | |
| $20.21 | $20.21 | $19.10 | $19.10 | −5.49% | |
| $19.10 | $19.10 | $18.51 | $18.51 | −3.09% | |
| $18.50 | $18.50 | $18.09 | $18.09 | −2.27% | |
| $18.08 | $18.08 | $16.81 | $16.81 | −7.08% | |
| $16.80 | $16.80 | $15.53 | $15.53 | −7.61% | |
| $15.53 | $16.31 | $15.53 | $16.31 | +5.02% | |
| $16.29 | $16.29 | $15.07 | $15.07 | −7.60% | |
| $15.07 | $15.21 | $15.07 | $15.21 | +0.93% | |
| $15.21 | $15.40 | $15.21 | $15.40 | +1.25% | |
| $15.40 | $16.12 | $15.40 | $16.12 | +4.68% | |
| $16.12 | $16.12 | $15.58 | $15.58 | −3.35% | |
| $15.58 | $16.31 | $15.58 | $16.31 | +4.69% | |
| $16.30 | $16.30 | $15.77 | $15.77 | −3.31% |
December
−13.12%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $15.77 | $15.77 | $15.49 | $15.49 | −1.78% | |
| $15.49 | $15.49 | $15.19 | $15.19 | −1.94% | |
| $15.20 | $15.30 | $15.20 | $15.30 | +0.72% | |
| $15.29 | $15.29 | $15.15 | $15.15 | −0.98% | |
| $15.15 | $15.69 | $15.15 | $15.69 | +3.56% | |
| $15.69 | $15.73 | $15.69 | $15.73 | +0.25% | |
| $15.73 | $15.73 | $15.67 | $15.67 | −0.38% | |
| $15.67 | $15.67 | $15.67 | $15.67 | +0.00% | |
| $15.66 | $15.66 | $15.35 | $15.35 | −2.04% | |
| $15.35 | $15.35 | $14.82 | $14.82 | −3.45% | |
| $14.82 | $14.82 | $14.78 | $14.78 | −0.27% | |
| $14.78 | $14.78 | $14.72 | $14.72 | −0.41% | |
| $14.72 | $14.87 | $14.72 | $14.87 | +1.02% | |
| $14.87 | $14.87 | $14.41 | $14.41 | −3.09% | |
| $14.41 | $14.42 | $14.41 | $14.42 | +0.07% | |
| $14.42 | $14.42 | $13.46 | $13.46 | −6.66% | |
| $13.46 | $13.46 | $12.39 | $12.39 | −7.95% | |
| $12.39 | $13.66 | $12.39 | $13.66 | +10.25% | |
| $13.65 | $13.65 | $13.36 | $13.36 | −2.20% | |
| $13.36 | $13.52 | $13.36 | $13.52 | +1.20% | |
| $13.53 | $13.53 | $13.34 | $13.34 | −1.33% | |
| $13.34 | $13.81 | $13.34 | $13.81 | +3.52% | |
| $13.81 | $13.81 | $13.31 | $13.31 | −3.62% | |
| $13.31 | $13.35 | $13.31 | $13.35 | +0.30% | |
| $13.35 | $13.35 | $13.07 | $13.07 | −2.10% | |
| $13.07 | $13.15 | $13.07 | $13.15 | +0.61% | |
| $13.15 | $13.29 | $13.15 | $13.29 | +1.06% | |
| $13.29 | $13.68 | $13.29 | $13.68 | +2.93% | |
| $13.68 | $14.12 | $13.68 | $14.12 | +3.22% | |
| $14.12 | $14.12 | $13.83 | $13.83 | −2.05% | |
| $13.83 | $13.83 | $13.70 | $13.70 | −0.94% |
Understanding
BNB Returns in 2019
Where it stands today
BNB rose 121.37% in 2019, from $6.19 at the year's open to $13.70 at its last recorded close as of .
What the 2019 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of BNB’s price. Through 31 Dec 2019. Reading for .