BNB RETURNS IN 2020
How did BNB perform in 2020?
See the year, then look closer at any month.
- Opened
- $13.69
- Highest price
- $40.00
- Lowest price
- $9.26
- Closed
- $37.36
- Year return
- +172.88%
BNB closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2020.
Open a month for its daily prices.
January
+33.34%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $13.69 | $13.69 | $13.68 | $13.68 | −0.09% | |
| $13.69 | $13.69 | $12.99 | $12.99 | −5.06% | |
| $12.99 | $13.65 | $12.99 | $13.65 | +5.07% | |
| $13.65 | $13.79 | $13.65 | $13.79 | +1.05% | |
| $13.80 | $14.04 | $13.80 | $14.04 | +1.80% | |
| $14.04 | $14.96 | $14.04 | $14.96 | +6.53% | |
| $14.96 | $15.03 | $14.96 | $15.03 | +0.45% | |
| $15.03 | $15.03 | $14.53 | $14.53 | −3.32% | |
| $14.53 | $14.53 | $14.38 | $14.38 | −1.02% | |
| $14.38 | $15.09 | $14.38 | $15.09 | +4.91% | |
| $15.09 | $15.09 | $14.92 | $14.92 | −1.13% | |
| $14.91 | $15.35 | $14.91 | $15.35 | +2.88% | |
| $15.34 | $15.34 | $15.16 | $15.16 | −1.20% | |
| $15.16 | $16.62 | $15.16 | $16.62 | +9.63% | |
| $16.62 | $17.66 | $16.62 | $17.66 | +6.23% | |
| $17.65 | $17.65 | $17.04 | $17.04 | −3.50% | |
| $17.04 | $18.06 | $17.04 | $18.06 | +6.02% | |
| $18.06 | $18.06 | $17.80 | $17.80 | −1.48% | |
| $17.79 | $17.79 | $17.36 | $17.36 | −2.43% | |
| $17.39 | $17.39 | $17.30 | $17.30 | −0.34% | |
| $17.31 | $18.09 | $17.31 | $18.09 | +4.54% | |
| $18.10 | $18.10 | $17.81 | $17.81 | −1.57% | |
| $17.81 | $17.81 | $17.03 | $17.03 | −4.38% | |
| $17.04 | $17.08 | $17.04 | $17.08 | +0.31% | |
| $17.08 | $17.08 | $16.93 | $16.93 | −0.88% | |
| $16.93 | $17.49 | $16.93 | $17.49 | +3.31% | |
| $17.49 | $17.66 | $17.49 | $17.66 | +0.96% | |
| $17.65 | $18.09 | $17.65 | $18.09 | +2.44% | |
| $18.07 | $18.07 | $17.90 | $17.90 | −1.06% | |
| $17.92 | $18.54 | $17.92 | $18.54 | +3.61% | |
| $18.56 | $18.56 | $18.26 | $18.26 | −1.55% |
February
+5.31%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $18.26 | $18.26 | $18.26 | $18.26 | +0.01% | |
| $18.26 | $18.43 | $18.26 | $18.43 | +0.96% | |
| $18.43 | $18.45 | $18.43 | $18.45 | +0.08% | |
| $18.44 | $18.44 | $18.15 | $18.15 | −1.63% | |
| $18.16 | $19.28 | $18.16 | $19.28 | +6.26% | |
| $19.28 | $20.67 | $19.28 | $20.67 | +7.17% | |
| $20.66 | $22.05 | $20.66 | $22.05 | +6.71% | |
| $22.04 | $22.04 | $21.80 | $21.80 | −1.16% | |
| $21.80 | $24.38 | $21.80 | $24.38 | +11.83% | |
| $24.37 | $25.15 | $24.37 | $25.15 | +3.18% | |
| $25.18 | $25.75 | $25.18 | $25.75 | +2.39% | |
| $25.75 | $26.45 | $25.75 | $26.45 | +2.73% | |
| $26.45 | $26.45 | $25.44 | $25.44 | −3.85% | |
| $25.44 | $26.38 | $25.44 | $26.38 | +3.71% | |
| $26.40 | $26.40 | $24.25 | $24.25 | −8.10% | |
| $24.25 | $24.25 | $23.35 | $23.35 | −3.69% | |
| $23.34 | $23.45 | $23.34 | $23.45 | +0.42% | |
| $23.46 | $24.11 | $23.46 | $24.11 | +2.80% | |
| $24.11 | $24.11 | $22.39 | $22.39 | −7.10% | |
| $22.38 | $22.38 | $22.13 | $22.13 | −1.18% | |
| $22.14 | $22.18 | $22.14 | $22.18 | +0.25% | |
| $22.19 | $22.19 | $21.97 | $21.97 | −0.96% | |
| $21.97 | $22.87 | $21.97 | $22.87 | +4.11% | |
| $22.88 | $22.88 | $22.10 | $22.10 | −3.37% | |
| $22.11 | $22.11 | $20.29 | $20.29 | −8.21% | |
| $20.32 | $20.32 | $18.71 | $18.71 | −7.76% | |
| $18.73 | $19.20 | $18.73 | $19.20 | +2.60% | |
| $19.18 | $19.18 | $19.00 | $19.00 | −1.02% | |
| $19.00 | $19.23 | $19.00 | $19.23 | +1.18% |
March
−34.75%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $19.24 | $19.24 | $18.91 | $18.91 | −1.65% | |
| $18.90 | $19.93 | $18.90 | $19.93 | +5.40% | |
| $19.93 | $19.93 | $19.68 | $19.68 | −1.26% | |
| $19.68 | $19.95 | $19.68 | $19.95 | +1.39% | |
| $19.96 | $20.76 | $19.96 | $20.76 | +4.02% | |
| $20.77 | $21.36 | $20.77 | $21.36 | +2.91% | |
| $21.36 | $21.36 | $20.28 | $20.28 | −5.06% | |
| $20.28 | $20.28 | $16.90 | $16.90 | −16.68% | |
| $16.90 | $16.90 | $16.60 | $16.60 | −1.74% | |
| $16.60 | $16.85 | $16.60 | $16.85 | +1.50% | |
| $16.87 | $16.87 | $16.57 | $16.57 | −1.66% | |
| $16.57 | $16.57 | $9.26 | $9.26 | −44.15% | |
| $9.26 | $10.99 | $9.26 | $10.99 | +18.69% | |
| $10.99 | $10.99 | $10.14 | $10.14 | −7.68% | |
| $10.14 | $10.37 | $10.14 | $10.37 | +2.29% | |
| $10.37 | $10.37 | $9.44 | $9.44 | −8.98% | |
| $9.45 | $10.27 | $9.45 | $10.27 | +8.74% | |
| $10.27 | $10.40 | $10.27 | $10.40 | +1.33% | |
| $10.41 | $12.27 | $10.41 | $12.27 | +17.91% | |
| $12.27 | $12.27 | $11.90 | $11.90 | −2.98% | |
| $11.89 | $12.10 | $11.89 | $12.10 | +1.69% | |
| $12.11 | $12.11 | $11.15 | $11.15 | −7.84% | |
| $11.15 | $12.20 | $11.15 | $12.20 | +9.35% | |
| $12.21 | $12.45 | $12.21 | $12.45 | +2.04% | |
| $12.43 | $12.43 | $12.34 | $12.34 | −0.86% | |
| $12.34 | $13.22 | $12.34 | $13.22 | +7.15% | |
| $13.22 | $13.22 | $12.35 | $12.35 | −6.56% | |
| $12.35 | $12.35 | $12.19 | $12.19 | −1.30% | |
| $12.19 | $12.19 | $11.30 | $11.30 | −7.33% | |
| $11.30 | $12.15 | $11.30 | $12.15 | +7.56% | |
| $12.15 | $12.55 | $12.15 | $12.55 | +3.28% |
April
+35.00%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $12.55 | $12.76 | $12.55 | $12.76 | +1.61% | |
| $12.75 | $13.04 | $12.75 | $13.04 | +2.22% | |
| $13.03 | $13.39 | $13.03 | $13.39 | +2.68% | |
| $13.38 | $13.78 | $13.38 | $13.78 | +2.95% | |
| $13.78 | $13.78 | $13.68 | $13.68 | −0.72% | |
| $13.69 | $15.20 | $13.69 | $15.20 | +11.09% | |
| $15.20 | $15.20 | $14.72 | $14.72 | −3.18% | |
| $14.72 | $15.11 | $14.72 | $15.11 | +2.67% | |
| $15.11 | $15.11 | $15.02 | $15.02 | −0.61% | |
| $15.02 | $15.02 | $13.73 | $13.73 | −8.54% | |
| $13.73 | $13.82 | $13.73 | $13.82 | +0.61% | |
| $13.81 | $14.29 | $13.81 | $14.29 | +3.39% | |
| $14.29 | $15.04 | $14.29 | $15.04 | +5.26% | |
| $15.04 | $15.63 | $15.04 | $15.63 | +3.90% | |
| $15.61 | $15.61 | $14.58 | $14.58 | −6.71% | |
| $14.58 | $15.74 | $14.58 | $15.74 | +7.96% | |
| $15.73 | $15.73 | $15.64 | $15.64 | −0.65% | |
| $15.64 | $16.64 | $15.64 | $16.64 | +6.40% | |
| $16.64 | $16.64 | $16.08 | $16.08 | −3.37% | |
| $16.07 | $16.07 | $15.00 | $15.00 | −6.68% | |
| $15.00 | $15.14 | $15.00 | $15.14 | +0.93% | |
| $15.14 | $15.73 | $15.14 | $15.73 | +3.90% | |
| $15.73 | $16.06 | $15.73 | $16.06 | +2.13% | |
| $16.06 | $16.06 | $15.94 | $15.94 | −0.80% | |
| $15.95 | $16.24 | $15.95 | $16.24 | +1.93% | |
| $16.24 | $16.38 | $16.24 | $16.38 | +0.82% | |
| $16.38 | $16.43 | $16.38 | $16.43 | +0.31% | |
| $16.44 | $16.44 | $16.35 | $16.35 | −0.50% | |
| $16.35 | $17.39 | $16.35 | $17.39 | +6.39% | |
| $17.39 | $17.39 | $16.95 | $16.95 | −2.56% |
May
+0.82%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $16.95 | $17.47 | $16.95 | $17.47 | +3.10% | |
| $17.47 | $17.56 | $17.47 | $17.56 | +0.49% | |
| $17.54 | $17.54 | $17.11 | $17.11 | −2.55% | |
| $17.11 | $17.11 | $17.02 | $17.02 | −0.51% | |
| $17.03 | $17.03 | $16.90 | $16.90 | −0.74% | |
| $16.90 | $16.90 | $16.38 | $16.38 | −3.05% | |
| $16.39 | $17.02 | $16.39 | $17.02 | +3.87% | |
| $17.01 | $17.13 | $17.01 | $17.13 | +0.68% | |
| $17.14 | $17.14 | $16.77 | $16.77 | −2.09% | |
| $16.77 | $16.77 | $15.36 | $15.36 | −8.45% | |
| $15.36 | $15.36 | $15.10 | $15.10 | −1.68% | |
| $15.09 | $15.80 | $15.09 | $15.80 | +4.66% | |
| $15.80 | $16.23 | $15.80 | $16.23 | +2.71% | |
| $16.23 | $16.38 | $16.23 | $16.38 | +0.93% | |
| $16.38 | $16.38 | $15.71 | $15.71 | −4.10% | |
| $15.71 | $16.06 | $15.71 | $16.06 | +2.26% | |
| $16.06 | $16.29 | $16.06 | $16.29 | +1.42% | |
| $16.29 | $16.64 | $16.29 | $16.64 | +2.11% | |
| $16.63 | $17.22 | $16.63 | $17.22 | +3.50% | |
| $17.21 | $17.21 | $16.90 | $16.90 | −1.87% | |
| $16.89 | $16.89 | $16.09 | $16.09 | −4.79% | |
| $16.09 | $16.59 | $16.09 | $16.59 | +3.13% | |
| $16.59 | $16.59 | $16.48 | $16.48 | −0.70% | |
| $16.47 | $16.47 | $15.97 | $15.97 | −3.06% | |
| $15.97 | $16.37 | $15.97 | $16.37 | +2.53% | |
| $16.38 | $16.38 | $16.21 | $16.21 | −0.99% | |
| $16.21 | $16.47 | $16.21 | $16.47 | +1.60% | |
| $16.47 | $17.07 | $16.47 | $17.07 | +3.63% | |
| $17.07 | $17.07 | $17.00 | $17.00 | −0.44% | |
| $17.00 | $17.73 | $17.00 | $17.73 | +4.31% | |
| $17.73 | $17.73 | $17.09 | $17.09 | −3.63% |
June
−9.93%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $17.09 | $17.94 | $17.09 | $17.94 | +5.00% | |
| $17.95 | $17.95 | $17.27 | $17.27 | −3.74% | |
| $17.27 | $17.58 | $17.27 | $17.58 | +1.83% | |
| $17.58 | $17.58 | $17.51 | $17.51 | −0.42% | |
| $17.51 | $17.68 | $17.51 | $17.68 | +0.98% | |
| $17.68 | $17.68 | $17.55 | $17.55 | −0.75% | |
| $17.55 | $17.55 | $17.42 | $17.42 | −0.74% | |
| $17.42 | $17.45 | $17.42 | $17.45 | +0.17% | |
| $17.44 | $17.44 | $17.38 | $17.38 | −0.37% | |
| $17.38 | $17.41 | $17.38 | $17.41 | +0.12% | |
| $17.41 | $17.41 | $16.24 | $16.24 | −6.72% | |
| $16.22 | $16.63 | $16.22 | $16.63 | +2.43% | |
| $16.63 | $16.81 | $16.63 | $16.81 | +1.09% | |
| $16.82 | $16.82 | $16.55 | $16.55 | −1.54% | |
| $16.56 | $16.56 | $16.39 | $16.39 | −1.00% | |
| $16.39 | $16.43 | $16.39 | $16.43 | +0.25% | |
| $16.43 | $16.43 | $16.39 | $16.39 | −0.22% | |
| $16.39 | $16.39 | $16.15 | $16.15 | −1.50% | |
| $16.16 | $16.16 | $15.96 | $15.96 | −1.19% | |
| $15.95 | $16.06 | $15.95 | $16.06 | +0.64% | |
| $16.06 | $16.06 | $15.97 | $15.97 | −0.52% | |
| $15.97 | $16.51 | $15.97 | $16.51 | +3.38% | |
| $16.51 | $16.51 | $16.39 | $16.39 | −0.75% | |
| $16.39 | $16.39 | $15.98 | $15.98 | −2.49% | |
| $15.99 | $15.99 | $15.91 | $15.91 | −0.47% | |
| $15.91 | $15.91 | $15.76 | $15.76 | −0.91% | |
| $15.76 | $15.76 | $15.13 | $15.13 | −4.01% | |
| $15.12 | $15.38 | $15.12 | $15.38 | +1.67% | |
| $15.38 | $15.47 | $15.38 | $15.47 | +0.55% | |
| $15.47 | $15.47 | $15.39 | $15.39 | −0.48% |
July
+34.26%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $15.39 | $15.81 | $15.39 | $15.81 | +2.73% | |
| $15.81 | $15.81 | $15.37 | $15.37 | −2.80% | |
| $15.37 | $15.37 | $15.28 | $15.28 | −0.60% | |
| $15.28 | $15.56 | $15.28 | $15.56 | +1.83% | |
| $15.56 | $15.56 | $15.49 | $15.49 | −0.44% | |
| $15.49 | $16.31 | $15.49 | $16.31 | +5.32% | |
| $16.31 | $16.79 | $16.31 | $16.79 | +2.95% | |
| $16.79 | $17.27 | $16.79 | $17.27 | +2.84% | |
| $17.27 | $17.27 | $16.83 | $16.83 | −2.58% | |
| $16.83 | $17.30 | $16.83 | $17.30 | +2.83% | |
| $17.31 | $17.62 | $17.31 | $17.62 | +1.84% | |
| $17.62 | $18.32 | $17.62 | $18.32 | +3.96% | |
| $18.31 | $18.40 | $18.31 | $18.40 | +0.45% | |
| $18.40 | $18.40 | $18.08 | $18.08 | −1.75% | |
| $18.08 | $18.08 | $17.63 | $17.63 | −2.49% | |
| $17.63 | $17.63 | $17.16 | $17.16 | −2.63% | |
| $17.16 | $17.16 | $17.07 | $17.07 | −0.54% | |
| $17.06 | $17.15 | $17.06 | $17.15 | +0.48% | |
| $17.15 | $18.02 | $17.15 | $18.02 | +5.04% | |
| $18.02 | $18.02 | $17.47 | $17.47 | −3.05% | |
| $17.47 | $17.72 | $17.47 | $17.72 | +1.43% | |
| $17.72 | $18.11 | $17.72 | $18.11 | +2.23% | |
| $18.11 | $18.78 | $18.11 | $18.78 | +3.68% | |
| $18.77 | $19.19 | $18.77 | $19.19 | +2.21% | |
| $19.20 | $19.85 | $19.20 | $19.85 | +3.42% | |
| $19.83 | $19.83 | $19.57 | $19.57 | −1.42% | |
| $19.56 | $19.76 | $19.56 | $19.76 | +0.99% | |
| $19.77 | $20.20 | $19.77 | $20.20 | +2.23% | |
| $20.20 | $20.20 | $19.90 | $19.90 | −1.50% | |
| $19.90 | $20.00 | $19.90 | $20.00 | +0.49% | |
| $19.99 | $20.67 | $19.99 | $20.67 | +3.35% |
August
+12.07%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $20.67 | $21.63 | $20.67 | $21.63 | +4.66% | |
| $21.62 | $21.62 | $20.96 | $20.96 | −3.10% | |
| $20.97 | $22.07 | $20.97 | $22.07 | +5.28% | |
| $22.07 | $22.30 | $22.07 | $22.30 | +1.07% | |
| $22.30 | $23.30 | $22.30 | $23.30 | +4.47% | |
| $23.29 | $23.29 | $22.75 | $22.75 | −2.35% | |
| $22.76 | $22.76 | $22.34 | $22.34 | −1.82% | |
| $22.34 | $22.92 | $22.34 | $22.92 | +2.62% | |
| $22.92 | $22.92 | $22.41 | $22.41 | −2.24% | |
| $22.42 | $22.64 | $22.42 | $22.64 | +1.01% | |
| $22.64 | $22.64 | $21.29 | $21.29 | −5.94% | |
| $21.29 | $21.51 | $21.29 | $21.51 | +1.03% | |
| $21.51 | $21.79 | $21.51 | $21.79 | +1.30% | |
| $21.79 | $23.12 | $21.79 | $23.12 | +6.10% | |
| $23.12 | $23.12 | $23.10 | $23.10 | −0.09% | |
| $23.11 | $23.53 | $23.11 | $23.53 | +1.86% | |
| $23.53 | $23.53 | $23.50 | $23.50 | −0.11% | |
| $23.51 | $23.51 | $22.99 | $22.99 | −2.19% | |
| $22.99 | $22.99 | $22.38 | $22.38 | −2.66% | |
| $22.38 | $23.09 | $22.38 | $23.09 | +3.19% | |
| $23.09 | $23.09 | $22.09 | $22.09 | −4.35% | |
| $22.09 | $22.21 | $22.09 | $22.21 | +0.57% | |
| $22.22 | $22.22 | $21.86 | $21.86 | −1.60% | |
| $21.86 | $22.61 | $21.86 | $22.61 | +3.43% | |
| $22.60 | $22.60 | $21.39 | $21.39 | −5.36% | |
| $21.40 | $22.22 | $21.40 | $22.22 | +3.85% | |
| $22.21 | $23.11 | $22.21 | $23.11 | +4.04% | |
| $23.12 | $23.12 | $23.08 | $23.08 | −0.14% | |
| $23.08 | $23.08 | $22.95 | $22.95 | −0.55% | |
| $22.96 | $23.63 | $22.96 | $23.63 | +2.93% | |
| $23.63 | $23.63 | $23.16 | $23.16 | −1.98% |
September
+26.41%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $23.15 | $24.72 | $23.15 | $24.72 | +6.71% | |
| $24.71 | $24.72 | $24.71 | $24.72 | +0.02% | |
| $24.75 | $24.75 | $20.40 | $20.40 | −17.49% | |
| $20.39 | $21.03 | $20.39 | $21.03 | +3.09% | |
| $21.02 | $21.02 | $19.49 | $19.49 | −7.31% | |
| $19.48 | $23.17 | $19.48 | $23.17 | +18.90% | |
| $23.16 | $23.16 | $22.45 | $22.45 | −3.12% | |
| $22.45 | $23.27 | $22.45 | $23.27 | +3.64% | |
| $23.27 | $24.50 | $23.27 | $24.50 | +5.31% | |
| $24.49 | $24.56 | $24.49 | $24.56 | +0.23% | |
| $24.56 | $25.41 | $24.56 | $25.41 | +3.48% | |
| $25.41 | $28.50 | $25.41 | $28.50 | +12.17% | |
| $28.51 | $31.16 | $28.51 | $31.16 | +9.30% | |
| $31.16 | $31.27 | $31.16 | $31.27 | +0.38% | |
| $31.27 | $31.27 | $27.10 | $27.10 | −13.34% | |
| $27.11 | $27.86 | $27.11 | $27.86 | +2.79% | |
| $27.85 | $27.85 | $27.10 | $27.10 | −2.72% | |
| $27.09 | $27.65 | $27.09 | $27.65 | +2.04% | |
| $27.65 | $27.65 | $27.19 | $27.19 | −1.67% | |
| $27.19 | $27.19 | $26.34 | $26.34 | −3.14% | |
| $26.32 | $26.68 | $22.10 | $23.12 | −12.20% | |
| $23.13 | $24.57 | $22.67 | $24.05 | +3.99% | |
| $24.05 | $24.34 | $22.45 | $22.83 | −5.05% | |
| $22.84 | $24.70 | $22.57 | $24.57 | +7.63% | |
| $24.57 | $25.08 | $23.71 | $24.69 | +0.48% | |
| $24.69 | $26.46 | $24.48 | $26.20 | +6.10% | |
| $26.19 | $26.90 | $25.50 | $26.25 | +0.20% | |
| $26.24 | $27.72 | $25.83 | $26.99 | +2.80% | |
| $27.00 | $29.00 | $26.86 | $28.89 | +7.07% | |
| $28.88 | $29.56 | $27.88 | $29.27 | +1.28% |
October
−2.61%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $29.27 | $29.39 | $26.21 | $27.47 | −6.14% | |
| $27.46 | $28.36 | $25.67 | $27.34 | −0.47% | |
| $27.33 | $28.40 | $27.07 | $28.19 | +3.11% | |
| $28.19 | $29.15 | $27.97 | $28.97 | +2.77% | |
| $28.98 | $29.27 | $28.07 | $28.62 | −1.21% | |
| $28.63 | $28.99 | $27.25 | $27.68 | −3.27% | |
| $27.69 | $27.90 | $26.84 | $27.69 | +0.03% | |
| $27.69 | $27.82 | $26.50 | $27.74 | +0.19% | |
| $27.73 | $28.54 | $27.45 | $28.41 | +2.40% | |
| $28.40 | $29.28 | $28.07 | $28.44 | +0.12% | |
| $28.41 | $28.72 | $27.88 | $28.53 | +0.30% | |
| $28.52 | $31.13 | $28.43 | $30.65 | +7.44% | |
| $30.65 | $31.80 | $30.19 | $30.73 | +0.25% | |
| $30.73 | $31.33 | $30.37 | $30.84 | +0.37% | |
| $30.84 | $31.67 | $30.40 | $31.33 | +1.58% | |
| $31.33 | $31.98 | $29.57 | $30.05 | −4.07% | |
| $30.05 | $30.56 | $29.65 | $30.24 | +0.63% | |
| $30.24 | $31.04 | $30.16 | $30.66 | +1.38% | |
| $30.66 | $30.68 | $29.70 | $29.91 | −2.44% | |
| $29.90 | $30.09 | $28.50 | $28.82 | −3.64% | |
| $28.81 | $30.41 | $28.64 | $29.73 | +3.16% | |
| $29.74 | $31.30 | $29.67 | $30.64 | +3.05% | |
| $30.63 | $31.20 | $30.07 | $30.64 | −0.01% | |
| $30.65 | $30.88 | $30.42 | $30.66 | +0.09% | |
| $30.65 | $30.97 | $29.88 | $30.13 | −1.75% | |
| $30.13 | $31.43 | $29.96 | $31.05 | +3.05% | |
| $31.04 | $32.38 | $30.90 | $31.48 | +1.40% | |
| $31.47 | $31.94 | $29.80 | $30.33 | −3.65% | |
| $30.33 | $30.43 | $29.47 | $29.87 | −1.53% | |
| $29.87 | $30.26 | $27.51 | $28.49 | −4.62% | |
| $28.50 | $28.89 | $28.11 | $28.51 | +0.05% |
November
+10.48%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $28.51 | $28.68 | $28.00 | $28.53 | +0.09% | |
| $28.55 | $29.31 | $27.78 | $27.80 | −2.57% | |
| $27.80 | $27.80 | $25.75 | $26.86 | −3.36% | |
| $26.87 | $26.97 | $25.90 | $26.96 | +0.36% | |
| $26.96 | $27.89 | $26.66 | $27.69 | +2.70% | |
| $27.69 | $29.47 | $27.67 | $29.04 | +4.90% | |
| $29.04 | $29.90 | $26.85 | $27.77 | −4.40% | |
| $27.76 | $28.69 | $27.45 | $28.41 | +2.32% | |
| $28.41 | $28.97 | $27.35 | $28.09 | −1.11% | |
| $28.08 | $28.49 | $27.61 | $28.22 | +0.44% | |
| $28.22 | $28.60 | $27.80 | $28.02 | −0.72% | |
| $28.01 | $28.16 | $27.30 | $27.69 | −1.17% | |
| $27.70 | $28.52 | $27.53 | $28.20 | +1.84% | |
| $28.20 | $28.20 | $27.37 | $27.93 | −0.94% | |
| $27.94 | $28.23 | $27.07 | $27.68 | −0.90% | |
| $27.68 | $28.22 | $27.45 | $27.95 | +0.96% | |
| $27.96 | $28.80 | $27.93 | $28.56 | +2.18% | |
| $28.56 | $28.84 | $27.50 | $28.09 | −1.62% | |
| $28.10 | $28.37 | $27.62 | $28.14 | +0.16% | |
| $28.13 | $29.35 | $28.06 | $28.97 | +2.96% | |
| $28.97 | $30.80 | $28.30 | $30.52 | +5.33% | |
| $30.52 | $31.12 | $29.00 | $30.02 | −1.62% | |
| $30.03 | $31.10 | $29.79 | $31.00 | +3.24% | |
| $31.00 | $35.14 | $30.79 | $33.94 | +9.50% | |
| $33.95 | $35.43 | $30.44 | $31.30 | −7.79% | |
| $31.30 | $31.77 | $26.35 | $28.24 | −9.78% | |
| $28.24 | $28.72 | $27.20 | $28.46 | +0.80% | |
| $28.46 | $29.62 | $27.90 | $29.18 | +2.52% | |
| $29.16 | $30.45 | $28.85 | $30.10 | +3.18% | |
| $30.10 | $31.60 | $29.72 | $31.49 | +4.61% |
December
+18.62%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $31.49 | $31.89 | $29.17 | $30.20 | −4.11% | |
| $30.20 | $31.00 | $29.53 | $30.29 | +0.29% | |
| $30.27 | $30.79 | $29.86 | $30.71 | +1.38% | |
| $30.71 | $31.14 | $28.71 | $29.02 | −5.48% | |
| $29.03 | $30.06 | $28.66 | $29.73 | +2.43% | |
| $29.73 | $30.18 | $29.01 | $29.50 | −0.76% | |
| $29.49 | $29.67 | $29.06 | $29.37 | −0.45% | |
| $29.37 | $29.50 | $27.45 | $27.67 | −5.79% | |
| $27.67 | $28.39 | $26.92 | $28.15 | +1.72% | |
| $28.14 | $28.30 | $27.39 | $27.69 | −1.61% | |
| $27.70 | $27.77 | $26.73 | $27.34 | −1.27% | |
| $27.35 | $28.23 | $27.25 | $28.16 | +2.99% | |
| $28.16 | $29.26 | $28.00 | $29.16 | +3.54% | |
| $29.16 | $30.19 | $28.67 | $30.03 | +3.01% | |
| $30.03 | $30.38 | $29.31 | $29.51 | −1.76% | |
| $29.51 | $30.61 | $29.03 | $30.56 | +3.57% | |
| $30.55 | $31.55 | $29.69 | $30.23 | −1.09% | |
| $30.23 | $31.22 | $29.61 | $30.99 | +2.52% | |
| $30.99 | $34.23 | $30.88 | $33.32 | +7.51% | |
| $33.30 | $35.69 | $32.59 | $34.31 | +3.00% | |
| $34.31 | $35.60 | $31.49 | $32.05 | −6.60% | |
| $32.05 | $33.80 | $30.47 | $33.52 | +4.57% | |
| $33.51 | $34.51 | $30.00 | $31.18 | −6.95% | |
| $31.17 | $32.76 | $30.00 | $32.49 | +4.19% | |
| $32.49 | $33.50 | $31.73 | $33.20 | +2.19% | |
| $33.20 | $34.05 | $32.51 | $33.64 | +1.31% | |
| $33.65 | $34.99 | $31.86 | $33.67 | +0.11% | |
| $33.67 | $36.15 | $33.31 | $35.95 | +6.76% | |
| $35.95 | $40.00 | $35.30 | $39.07 | +8.67% | |
| $39.07 | $39.27 | $36.81 | $38.16 | −2.33% | |
| $38.16 | $38.21 | $36.52 | $37.36 | −2.09% |
Understanding
BNB Returns in 2020
Where it stands today
BNB rose 172.88% in 2020, from $13.69 at the year's open to $37.36 at its last recorded close as of .
What the 2020 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 2020. Reading for .