BNB RETURNS IN 2022
How did BNB perform in 2022?
See the year, then look closer at any month.
- Opened
- $511.49
- Highest price
- $531.12
- Lowest price
- $196.78
- Closed
- $246.19
- Year return
- −51.87%
BNB closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−26.80%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $511.49 | $527.54 | $511.49 | $527.54 | +3.12% | |
| $527.54 | $531.12 | $527.54 | $531.12 | +0.68% | |
| $531.12 | $531.12 | $511.79 | $511.79 | −3.64% | |
| $511.87 | $511.87 | $506.87 | $506.87 | −0.96% | |
| $506.92 | $506.92 | $474.01 | $474.01 | −6.48% | |
| $474.11 | $474.11 | $472.58 | $472.58 | −0.30% | |
| $472.52 | $472.52 | $448.12 | $448.12 | −5.18% | |
| $448.12 | $448.12 | $429.93 | $429.93 | −4.06% | |
| $429.97 | $438.77 | $429.97 | $438.77 | +2.06% | |
| $438.71 | $438.71 | $424.80 | $424.80 | −3.18% | |
| $424.80 | $463.56 | $424.80 | $463.56 | +9.12% | |
| $463.64 | $487.94 | $463.64 | $487.94 | +5.26% | |
| $487.94 | $487.94 | $475.28 | $475.28 | −2.59% | |
| $475.30 | $490.19 | $475.30 | $490.19 | +3.14% | |
| $490.16 | $494.64 | $490.16 | $494.64 | +0.91% | |
| $494.52 | $498.74 | $494.52 | $498.74 | +0.83% | |
| $498.71 | $498.71 | $475.30 | $475.30 | −4.70% | |
| $475.28 | $475.28 | $471.43 | $471.43 | −0.81% | |
| $471.49 | $471.49 | $462.05 | $462.05 | −1.99% | |
| $461.95 | $461.95 | $440.10 | $440.10 | −4.75% | |
| $440.05 | $440.05 | $383.93 | $383.93 | −12.76% | |
| $383.90 | $383.90 | $358.30 | $358.30 | −6.68% | |
| $358.35 | $384.21 | $358.35 | $384.21 | +7.23% | |
| $384.14 | $384.14 | $371.35 | $371.35 | −3.35% | |
| $371.32 | $385.23 | $371.32 | $385.23 | +3.74% | |
| $385.26 | $385.26 | $375.19 | $375.19 | −2.61% | |
| $375.20 | $390.06 | $375.20 | $390.06 | +3.96% | |
| $390.09 | $390.09 | $386.01 | $386.01 | −1.04% | |
| $385.92 | $389.42 | $385.92 | $389.42 | +0.88% | |
| $389.39 | $389.39 | $377.23 | $377.23 | −3.13% | |
| $377.29 | $377.29 | $374.41 | $374.41 | −0.75% |
February
+5.68%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $374.41 | $384.22 | $374.41 | $384.22 | +2.62% | |
| $384.21 | $384.21 | $367.20 | $367.20 | −4.43% | |
| $367.23 | $372.34 | $367.23 | $372.34 | +1.40% | |
| $372.40 | $399.72 | $372.40 | $399.72 | +7.35% | |
| $399.79 | $413.93 | $399.79 | $413.93 | +3.55% | |
| $413.97 | $420.16 | $413.97 | $420.16 | +1.51% | |
| $420.17 | $433.61 | $420.17 | $433.61 | +3.20% | |
| $433.66 | $433.66 | $408.04 | $408.04 | −5.90% | |
| $408.09 | $423.02 | $408.09 | $423.02 | +3.67% | |
| $423.02 | $423.02 | $414.78 | $414.78 | −1.95% | |
| $414.72 | $414.72 | $400.04 | $400.04 | −3.55% | |
| $400.04 | $403.55 | $400.04 | $403.55 | +0.88% | |
| $403.59 | $403.59 | $398.06 | $398.06 | −1.36% | |
| $398.05 | $403.43 | $398.05 | $403.43 | +1.35% | |
| $403.43 | $432.69 | $403.43 | $432.69 | +7.25% | |
| $432.60 | $432.60 | $427.42 | $427.42 | −1.22% | |
| $427.47 | $427.47 | $402.51 | $402.51 | −5.83% | |
| $402.49 | $402.49 | $399.20 | $399.20 | −0.82% | |
| $399.25 | $399.78 | $399.25 | $399.78 | +0.15% | |
| $399.78 | $399.78 | $380.69 | $380.69 | −4.78% | |
| $380.75 | $380.75 | $356.70 | $356.70 | −6.30% | |
| $356.70 | $374.28 | $356.70 | $374.28 | +4.93% | |
| $374.32 | $374.32 | $365.66 | $365.66 | −2.30% | |
| $365.59 | $365.59 | $361.31 | $361.31 | −1.19% | |
| $361.35 | $375.05 | $361.35 | $375.05 | +3.80% | |
| $375.14 | $375.14 | $373.78 | $373.78 | −0.34% | |
| $373.79 | $373.79 | $360.17 | $360.17 | −3.64% | |
| $360.15 | $395.66 | $360.15 | $395.66 | +9.85% |
March
+8.39%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $395.75 | $408.81 | $395.75 | $408.81 | +3.32% | |
| $408.81 | $409.31 | $408.81 | $409.31 | +0.12% | |
| $409.29 | $409.29 | $402.60 | $402.60 | −1.64% | |
| $402.64 | $402.64 | $374.31 | $374.31 | −7.03% | |
| $374.27 | $384.59 | $374.27 | $384.59 | +2.75% | |
| $384.54 | $384.54 | $375.04 | $375.04 | −2.48% | |
| $374.97 | $380.59 | $374.97 | $380.59 | +1.48% | |
| $380.61 | $381.53 | $380.61 | $381.53 | +0.25% | |
| $381.49 | $393.35 | $381.49 | $393.35 | +3.10% | |
| $393.27 | $393.27 | $372.12 | $372.12 | −5.40% | |
| $372.11 | $372.11 | $371.89 | $371.89 | −0.06% | |
| $371.90 | $372.34 | $371.90 | $372.34 | +0.12% | |
| $372.31 | $372.31 | $361.38 | $361.38 | −2.94% | |
| $361.35 | $373.36 | $361.35 | $373.36 | +3.32% | |
| $373.40 | $373.40 | $371.72 | $371.72 | −0.44% | |
| $371.72 | $385.50 | $371.72 | $385.50 | +3.71% | |
| $385.54 | $391.90 | $385.54 | $391.90 | +1.66% | |
| $391.99 | $397.21 | $391.99 | $397.21 | +1.35% | |
| $397.29 | $399.90 | $397.29 | $399.90 | +0.68% | |
| $399.93 | $399.93 | $390.79 | $390.79 | −2.28% | |
| $390.88 | $396.10 | $390.88 | $396.10 | +1.36% | |
| $396.10 | $404.31 | $396.10 | $404.31 | +2.07% | |
| $404.30 | $408.37 | $404.30 | $408.37 | +1.00% | |
| $408.42 | $414.29 | $408.42 | $414.29 | +1.45% | |
| $414.29 | $414.29 | $410.46 | $410.46 | −0.92% | |
| $410.49 | $416.11 | $410.49 | $416.11 | +1.38% | |
| $416.12 | $430.78 | $416.12 | $430.78 | +3.53% | |
| $430.73 | $430.73 | $430.17 | $430.17 | −0.14% | |
| $430.18 | $434.38 | $430.18 | $434.38 | +0.98% | |
| $434.35 | $442.11 | $434.35 | $442.11 | +1.78% | |
| $442.20 | $442.20 | $428.94 | $428.94 | −2.98% |
April
−12.07%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $428.96 | $447.72 | $428.96 | $447.72 | +4.38% | |
| $447.72 | $447.72 | $437.22 | $437.22 | −2.35% | |
| $437.22 | $450.16 | $437.22 | $450.16 | +2.96% | |
| $450.20 | $450.20 | $447.75 | $447.75 | −0.54% | |
| $447.67 | $447.67 | $444.67 | $444.67 | −0.69% | |
| $444.72 | $444.72 | $420.09 | $420.09 | −5.53% | |
| $420.09 | $436.14 | $420.09 | $436.14 | +3.82% | |
| $436.10 | $436.10 | $421.43 | $421.43 | −3.37% | |
| $421.37 | $426.75 | $421.37 | $426.75 | +1.26% | |
| $426.75 | $426.75 | $418.04 | $418.04 | −2.04% | |
| $418.18 | $418.18 | $394.60 | $394.60 | −5.61% | |
| $394.62 | $413.72 | $394.62 | $413.72 | +4.85% | |
| $413.76 | $423.36 | $413.76 | $423.36 | +2.33% | |
| $423.37 | $423.37 | $414.78 | $414.78 | −2.03% | |
| $414.82 | $417.25 | $414.82 | $417.25 | +0.60% | |
| $417.25 | $417.25 | $417.16 | $417.16 | −0.02% | |
| $417.12 | $417.12 | $406.73 | $406.73 | −2.50% | |
| $406.69 | $416.80 | $406.69 | $416.80 | +2.48% | |
| $416.83 | $422.41 | $416.83 | $422.41 | +1.35% | |
| $422.38 | $422.38 | $418.40 | $418.40 | −0.95% | |
| $418.37 | $418.37 | $404.86 | $404.86 | −3.24% | |
| $404.86 | $406.59 | $404.86 | $406.59 | +0.43% | |
| $406.56 | $406.56 | $401.05 | $401.05 | −1.36% | |
| $401.05 | $401.05 | $398.90 | $398.90 | −0.54% | |
| $398.85 | $404.40 | $398.85 | $404.40 | +1.38% | |
| $404.45 | $404.45 | $385.97 | $385.97 | −4.56% | |
| $385.93 | $391.53 | $385.93 | $391.53 | +1.44% | |
| $391.53 | $407.10 | $391.53 | $407.10 | +3.98% | |
| $407.05 | $407.05 | $392.86 | $392.86 | −3.50% | |
| $392.88 | $392.88 | $377.18 | $377.18 | −3.99% |
May
−14.94%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $377.14 | $389.90 | $377.14 | $389.90 | +3.37% | |
| $389.88 | $389.88 | $389.47 | $389.47 | −0.11% | |
| $389.42 | $389.42 | $383.66 | $383.66 | −1.49% | |
| $383.66 | $402.51 | $383.66 | $402.51 | +4.91% | |
| $402.51 | $402.51 | $378.26 | $378.26 | −6.02% | |
| $378.29 | $379.10 | $378.29 | $379.10 | +0.22% | |
| $379.06 | $379.06 | $365.32 | $365.32 | −3.63% | |
| $365.29 | $365.29 | $355.65 | $355.65 | −2.65% | |
| $355.75 | $355.75 | $296.23 | $296.23 | −16.71% | |
| $296.16 | $319.02 | $296.16 | $319.02 | +7.69% | |
| $319.03 | $319.03 | $271.04 | $271.04 | −15.04% | |
| $271.05 | $271.05 | $268.55 | $268.55 | −0.92% | |
| $268.55 | $290.46 | $268.55 | $290.46 | +8.16% | |
| $290.44 | $296.79 | $290.44 | $296.79 | +2.18% | |
| $296.70 | $312.18 | $296.70 | $312.18 | +5.19% | |
| $312.16 | $312.16 | $297.05 | $297.05 | −4.85% | |
| $297.14 | $306.12 | $297.14 | $306.12 | +3.05% | |
| $306.11 | $306.11 | $287.44 | $287.44 | −6.10% | |
| $287.47 | $306.74 | $287.47 | $306.74 | +6.71% | |
| $306.78 | $306.78 | $302.19 | $302.19 | −1.48% | |
| $302.20 | $312.37 | $302.20 | $312.37 | +3.37% | |
| $312.33 | $319.30 | $312.33 | $319.30 | +2.22% | |
| $319.30 | $319.30 | $317.00 | $317.00 | −0.72% | |
| $316.97 | $328.21 | $316.97 | $328.21 | +3.54% | |
| $328.19 | $328.19 | $325.41 | $325.41 | −0.85% | |
| $325.42 | $325.42 | $302.86 | $302.86 | −6.93% | |
| $302.89 | $302.89 | $301.45 | $301.45 | −0.47% | |
| $301.49 | $307.51 | $301.49 | $307.51 | +2.01% | |
| $307.48 | $307.48 | $305.74 | $305.74 | −0.58% | |
| $305.80 | $321.73 | $305.80 | $321.73 | +5.23% | |
| $321.66 | $321.66 | $320.80 | $320.80 | −0.29% |
June
−31.57%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $320.84 | $320.84 | $300.40 | $300.40 | −6.36% | |
| $300.40 | $308.29 | $300.40 | $308.29 | +2.63% | |
| $308.29 | $308.29 | $298.37 | $298.37 | −3.22% | |
| $298.49 | $301.30 | $298.49 | $301.30 | +0.98% | |
| $301.19 | $301.19 | $299.03 | $299.03 | −0.75% | |
| $299.03 | $299.03 | $294.95 | $294.95 | −1.36% | |
| $294.98 | $294.98 | $290.14 | $290.14 | −1.63% | |
| $290.14 | $290.14 | $288.36 | $288.36 | −0.61% | |
| $288.38 | $289.74 | $288.38 | $289.74 | +0.48% | |
| $289.71 | $289.71 | $286.19 | $286.19 | −1.23% | |
| $286.19 | $286.19 | $269.77 | $269.77 | −5.74% | |
| $269.78 | $269.78 | $254.74 | $254.74 | −5.57% | |
| $254.65 | $254.65 | $222.75 | $222.75 | −12.56% | |
| $222.75 | $222.96 | $222.75 | $222.96 | +0.09% | |
| $222.98 | $233.48 | $222.98 | $233.48 | +4.72% | |
| $233.48 | $233.48 | $210.15 | $210.15 | −9.99% | |
| $210.19 | $215.71 | $210.19 | $215.71 | +2.65% | |
| $215.71 | $215.71 | $196.83 | $196.83 | −8.75% | |
| $196.78 | $214.93 | $196.78 | $214.93 | +9.20% | |
| $214.94 | $216.46 | $214.94 | $216.46 | +0.71% | |
| $216.36 | $220.02 | $216.36 | $220.02 | +1.64% | |
| $220.03 | $220.03 | $214.29 | $214.29 | −2.60% | |
| $214.33 | $228.91 | $214.33 | $228.91 | +6.82% | |
| $228.91 | $240.18 | $228.91 | $240.18 | +4.92% | |
| $240.22 | $240.22 | $239.60 | $239.60 | −0.24% | |
| $239.59 | $239.59 | $233.91 | $233.91 | −2.37% | |
| $233.92 | $233.92 | $233.72 | $233.72 | −0.08% | |
| $233.68 | $233.68 | $226.89 | $226.89 | −2.92% | |
| $226.83 | $226.83 | $219.51 | $219.51 | −3.25% | |
| $219.57 | $219.57 | $219.54 | $219.54 | +0.01% |
July
+29.07%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $219.64 | $219.64 | $216.65 | $216.65 | −1.32% | |
| $216.71 | $218.08 | $216.71 | $218.08 | +0.66% | |
| $218.13 | $219.06 | $218.13 | $219.06 | +0.45% | |
| $219.05 | $231.32 | $219.05 | $231.32 | +5.60% | |
| $231.36 | $231.36 | $230.69 | $230.69 | −0.27% | |
| $230.67 | $238.51 | $230.67 | $238.51 | +3.39% | |
| $238.47 | $241.37 | $238.47 | $241.37 | +1.20% | |
| $241.38 | $241.38 | $240.53 | $240.53 | −0.35% | |
| $240.60 | $243.29 | $240.60 | $243.29 | +1.15% | |
| $243.26 | $243.26 | $234.63 | $234.63 | −3.56% | |
| $234.63 | $234.63 | $225.61 | $225.61 | −3.84% | |
| $225.60 | $225.60 | $220.52 | $220.52 | −2.26% | |
| $220.59 | $230.34 | $220.59 | $230.34 | +4.45% | |
| $230.40 | $238.48 | $230.40 | $238.48 | +3.53% | |
| $238.46 | $238.49 | $238.46 | $238.49 | +0.00% | |
| $238.47 | $249.70 | $238.47 | $249.70 | +4.70% | |
| $249.72 | $249.72 | $247.79 | $247.79 | −0.76% | |
| $247.74 | $264.00 | $247.74 | $264.00 | +6.54% | |
| $264.04 | $268.49 | $264.04 | $268.49 | +1.70% | |
| $268.52 | $268.52 | $258.19 | $258.19 | −3.84% | |
| $258.19 | $265.62 | $258.19 | $265.62 | +2.88% | |
| $265.61 | $265.61 | $262.48 | $262.48 | −1.18% | |
| $262.53 | $262.53 | $259.18 | $259.18 | −1.26% | |
| $259.17 | $261.44 | $259.17 | $261.44 | +0.87% | |
| $261.41 | $261.41 | $244.67 | $244.67 | −6.41% | |
| $244.68 | $249.47 | $244.68 | $249.47 | +1.96% | |
| $249.46 | $271.58 | $249.46 | $271.58 | +8.86% | |
| $271.59 | $277.22 | $271.59 | $277.22 | +2.08% | |
| $277.21 | $293.62 | $277.21 | $293.62 | +5.92% | |
| $293.63 | $293.63 | $287.77 | $287.77 | −1.99% | |
| $287.78 | $287.78 | $283.50 | $283.50 | −1.48% |
August
−1.48%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $283.43 | $283.43 | $283.35 | $283.35 | −0.05% | |
| $283.34 | $283.79 | $283.34 | $283.79 | +0.16% | |
| $283.82 | $297.64 | $283.82 | $297.64 | +4.88% | |
| $297.64 | $311.81 | $297.64 | $311.81 | +4.76% | |
| $311.86 | $315.94 | $311.86 | $315.94 | +1.32% | |
| $315.92 | $315.92 | $315.27 | $315.27 | −0.21% | |
| $315.22 | $322.84 | $315.22 | $322.84 | +2.40% | |
| $322.84 | $324.96 | $322.84 | $324.96 | +0.66% | |
| $324.93 | $324.93 | $324.50 | $324.50 | −0.14% | |
| $324.49 | $328.90 | $324.49 | $328.90 | +1.36% | |
| $328.88 | $328.88 | $323.66 | $323.66 | −1.59% | |
| $323.68 | $328.01 | $323.68 | $328.01 | +1.34% | |
| $328.05 | $328.05 | $324.29 | $324.29 | −1.13% | |
| $324.32 | $324.32 | $317.70 | $317.70 | −2.03% | |
| $317.70 | $319.40 | $317.70 | $319.40 | +0.54% | |
| $319.43 | $319.43 | $316.14 | $316.14 | −1.02% | |
| $316.16 | $316.16 | $306.93 | $306.93 | −2.91% | |
| $306.94 | $306.94 | $297.95 | $297.95 | −2.93% | |
| $297.97 | $297.97 | $279.17 | $279.17 | −6.30% | |
| $279.15 | $283.67 | $279.15 | $283.67 | +1.61% | |
| $283.67 | $301.80 | $283.67 | $301.80 | +6.39% | |
| $301.79 | $301.79 | $299.99 | $299.99 | −0.60% | |
| $299.94 | $299.94 | $299.22 | $299.22 | −0.26% | |
| $299.23 | $299.23 | $296.28 | $296.28 | −0.98% | |
| $296.27 | $301.24 | $296.27 | $301.24 | +1.67% | |
| $301.22 | $301.22 | $279.49 | $279.49 | −7.22% | |
| $279.45 | $279.45 | $277.82 | $277.82 | −0.60% | |
| $277.81 | $277.81 | $276.39 | $276.39 | −0.51% | |
| $276.39 | $285.88 | $276.39 | $285.88 | +3.43% | |
| $285.88 | $285.88 | $281.65 | $281.65 | −1.48% | |
| $281.67 | $281.67 | $279.22 | $279.22 | −0.86% |
September
+1.99%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $279.20 | $279.20 | $278.39 | $278.39 | −0.30% | |
| $278.41 | $278.41 | $277.42 | $277.42 | −0.35% | |
| $277.42 | $277.78 | $277.42 | $277.78 | +0.13% | |
| $277.75 | $279.02 | $277.75 | $279.02 | +0.45% | |
| $279.03 | $279.03 | $276.78 | $276.78 | −0.80% | |
| $276.81 | $276.81 | $262.41 | $262.41 | −5.19% | |
| $262.39 | $278.95 | $262.39 | $278.95 | +6.30% | |
| $278.98 | $280.52 | $278.98 | $280.52 | +0.56% | |
| $280.53 | $293.37 | $280.53 | $293.37 | +4.58% | |
| $293.37 | $296.67 | $293.37 | $296.67 | +1.12% | |
| $296.72 | $296.72 | $295.30 | $295.30 | −0.46% | |
| $295.29 | $295.29 | $294.03 | $294.03 | −0.43% | |
| $293.97 | $293.97 | $277.48 | $277.48 | −5.63% | |
| $277.46 | $279.40 | $277.46 | $279.40 | +0.69% | |
| $279.39 | $279.39 | $271.00 | $271.00 | −3.01% | |
| $271.05 | $274.88 | $271.05 | $274.88 | +1.43% | |
| $274.88 | $279.08 | $274.88 | $279.08 | +1.53% | |
| $279.06 | $279.06 | $266.28 | $266.28 | −4.59% | |
| $266.27 | $271.98 | $266.27 | $271.98 | +2.14% | |
| $271.96 | $271.96 | $266.33 | $266.33 | −2.08% | |
| $266.32 | $266.32 | $264.05 | $264.05 | −0.86% | |
| $264.01 | $275.31 | $264.01 | $275.31 | +4.26% | |
| $275.30 | $276.63 | $275.30 | $276.63 | +0.48% | |
| $276.62 | $276.62 | $274.49 | $274.49 | −0.77% | |
| $274.49 | $274.49 | $274.27 | $274.27 | −0.08% | |
| $274.25 | $276.13 | $274.25 | $276.13 | +0.68% | |
| $276.15 | $276.15 | $272.27 | $272.27 | −1.40% | |
| $272.30 | $281.58 | $272.30 | $281.58 | +3.42% | |
| $281.58 | $284.12 | $281.58 | $284.12 | +0.90% | |
| $284.12 | $284.75 | $284.12 | $284.75 | +0.22% |
October
+14.37%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $284.75 | $284.75 | $282.86 | $282.86 | −0.66% | |
| $282.84 | $284.70 | $282.84 | $284.70 | +0.65% | |
| $284.71 | $287.03 | $284.71 | $287.03 | +0.82% | |
| $287.02 | $296.28 | $287.02 | $296.28 | +3.22% | |
| $296.28 | $296.28 | $294.20 | $294.20 | −0.70% | |
| $294.21 | $294.21 | $286.98 | $286.98 | −2.45% | |
| $286.98 | $286.98 | $282.26 | $282.26 | −1.64% | |
| $282.24 | $282.24 | $276.42 | $276.42 | −2.07% | |
| $276.43 | $278.24 | $276.43 | $278.24 | +0.66% | |
| $278.20 | $278.20 | $271.49 | $271.49 | −2.43% | |
| $271.49 | $271.49 | $271.33 | $271.33 | −0.06% | |
| $271.34 | $271.34 | $270.84 | $270.84 | −0.18% | |
| $270.85 | $271.67 | $270.85 | $271.67 | +0.31% | |
| $271.65 | $271.65 | $269.48 | $269.48 | −0.81% | |
| $269.50 | $269.50 | $268.26 | $268.26 | −0.45% | |
| $268.25 | $272.52 | $268.25 | $272.52 | +1.59% | |
| $272.51 | $275.62 | $272.51 | $275.62 | +1.14% | |
| $275.61 | $275.61 | $273.12 | $273.12 | −0.91% | |
| $273.12 | $273.12 | $271.92 | $271.92 | −0.44% | |
| $271.94 | $271.94 | $268.98 | $268.98 | −1.08% | |
| $269.01 | $270.07 | $269.01 | $270.07 | +0.41% | |
| $270.07 | $270.41 | $270.07 | $270.41 | +0.13% | |
| $270.42 | $275.94 | $270.42 | $275.94 | +2.05% | |
| $275.96 | $275.96 | $274.12 | $274.12 | −0.66% | |
| $274.12 | $284.27 | $274.12 | $284.27 | +3.70% | |
| $284.25 | $290.35 | $284.25 | $290.35 | +2.14% | |
| $290.30 | $290.30 | $286.88 | $286.88 | −1.20% | |
| $286.85 | $297.95 | $286.85 | $297.95 | +3.86% | |
| $297.94 | $304.49 | $297.94 | $304.49 | +2.19% | |
| $304.48 | $313.58 | $304.48 | $313.58 | +2.99% | |
| $313.61 | $325.66 | $313.61 | $325.66 | +3.85% |
November
−7.72%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $325.70 | $325.70 | $323.86 | $323.86 | −0.55% | |
| $323.90 | $323.90 | $320.19 | $320.19 | −1.13% | |
| $320.21 | $329.64 | $320.21 | $329.64 | +2.95% | |
| $329.65 | $354.59 | $329.65 | $354.59 | +7.57% | |
| $354.64 | $354.64 | $349.22 | $349.22 | −1.51% | |
| $349.21 | $349.21 | $338.00 | $338.00 | −3.21% | |
| $337.96 | $337.96 | $336.92 | $336.92 | −0.32% | |
| $336.95 | $336.95 | $327.36 | $327.36 | −2.84% | |
| $327.63 | $327.63 | $266.96 | $266.96 | −18.45% | |
| $266.99 | $303.60 | $266.99 | $303.60 | +13.72% | |
| $303.62 | $303.62 | $289.91 | $289.91 | −4.51% | |
| $289.95 | $289.95 | $282.69 | $282.69 | −2.49% | |
| $282.67 | $282.67 | $276.31 | $276.31 | −2.26% | |
| $276.23 | $278.78 | $276.23 | $278.78 | +0.89% | |
| $278.73 | $278.73 | $276.83 | $276.83 | −0.70% | |
| $276.84 | $276.84 | $271.69 | $271.69 | −1.86% | |
| $271.70 | $271.70 | $267.91 | $267.91 | −1.39% | |
| $267.90 | $273.87 | $267.90 | $273.87 | +2.22% | |
| $273.89 | $273.89 | $272.38 | $272.38 | −0.54% | |
| $272.36 | $272.36 | $264.11 | $264.11 | −3.04% | |
| $264.03 | $264.03 | $253.92 | $253.92 | −3.86% | |
| $253.82 | $266.50 | $253.82 | $266.50 | +4.95% | |
| $266.53 | $298.66 | $266.53 | $298.66 | +12.07% | |
| $298.59 | $300.12 | $298.59 | $300.12 | +0.49% | |
| $300.11 | $300.75 | $300.11 | $300.75 | +0.21% | |
| $300.73 | $311.27 | $300.73 | $311.27 | +3.50% | |
| $311.27 | $311.27 | $307.55 | $307.55 | −1.20% | |
| $307.53 | $307.53 | $293.43 | $293.43 | −4.59% | |
| $293.39 | $295.38 | $293.39 | $295.38 | +0.66% | |
| $295.37 | $300.56 | $295.37 | $300.56 | +1.75% |
December
−18.07%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $300.50 | $300.50 | $292.32 | $292.32 | −2.74% | |
| $292.34 | $293.48 | $292.34 | $293.48 | +0.40% | |
| $293.47 | $293.47 | $290.43 | $290.43 | −1.04% | |
| $290.41 | $291.86 | $290.41 | $291.86 | +0.49% | |
| $291.88 | $291.88 | $288.58 | $288.58 | −1.12% | |
| $288.57 | $290.18 | $288.57 | $290.18 | +0.55% | |
| $290.19 | $290.19 | $284.14 | $284.14 | −2.08% | |
| $284.15 | $290.45 | $284.15 | $290.45 | +2.22% | |
| $290.45 | $290.45 | $285.99 | $285.99 | −1.54% | |
| $286.02 | $288.18 | $286.02 | $288.18 | +0.77% | |
| $288.18 | $288.18 | $284.38 | $284.38 | −1.32% | |
| $284.40 | $284.40 | $276.11 | $276.11 | −2.91% | |
| $276.10 | $276.10 | $271.99 | $271.99 | −1.49% | |
| $271.98 | $271.98 | $267.74 | $267.74 | −1.56% | |
| $267.76 | $267.76 | $258.78 | $258.78 | −3.35% | |
| $258.79 | $258.79 | $231.19 | $231.19 | −10.66% | |
| $231.20 | $242.18 | $231.20 | $242.18 | +4.75% | |
| $242.18 | $251.08 | $242.18 | $251.08 | +3.67% | |
| $251.08 | $251.08 | $240.48 | $240.48 | −4.22% | |
| $240.42 | $251.39 | $240.42 | $251.39 | +4.54% | |
| $251.38 | $251.38 | $246.14 | $246.14 | −2.09% | |
| $246.10 | $246.10 | $245.86 | $245.86 | −0.11% | |
| $245.85 | $246.09 | $245.85 | $246.09 | +0.09% | |
| $246.11 | $246.11 | $244.66 | $244.66 | −0.58% | |
| $244.63 | $244.63 | $243.13 | $243.13 | −0.63% | |
| $243.15 | $244.31 | $243.15 | $244.31 | +0.49% | |
| $244.27 | $246.57 | $244.27 | $246.57 | +0.93% | |
| $246.58 | $246.58 | $244.43 | $244.43 | −0.87% | |
| $244.45 | $246.25 | $244.45 | $246.25 | +0.74% | |
| $246.25 | $246.25 | $245.76 | $245.76 | −0.20% | |
| $245.75 | $246.19 | $245.75 | $246.19 | +0.17% |
Understanding
BNB Returns in 2022
Where it stands today
BNB fell 51.87% in 2022, from $511.49 at the year's open to $246.19 at its last recorded close as of .
What the 2022 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 2022. Reading for .