BNB RETURNS IN 2025
How did BNB perform in 2025?
See the year, then look closer at any month.
- Opened
- $701.34
- Highest price
- $1,307.86
- Lowest price
- $531.19
- Closed
- $864.25
- Year return
- +23.23%
BNB closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2025.
Open a month for its daily prices.
January
−3.41%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $701.34 | $707.15 | $701.34 | $707.15 | +0.80% | |
| $707.04 | $707.04 | $705.96 | $705.96 | −0.17% | |
| $706.05 | $714.67 | $706.05 | $714.67 | +1.23% | |
| $714.68 | $714.68 | $713.34 | $713.34 | −0.19% | |
| $713.37 | $713.37 | $709.23 | $709.23 | −0.58% | |
| $709.30 | $729.71 | $709.30 | $729.71 | +2.89% | |
| $729.70 | $729.70 | $698.04 | $698.04 | −4.34% | |
| $697.93 | $697.93 | $695.85 | $695.85 | −0.31% | |
| $695.87 | $695.87 | $685.43 | $685.43 | −1.50% | |
| $685.52 | $692.83 | $685.52 | $692.83 | +1.08% | |
| $693.11 | $696.61 | $693.11 | $696.61 | +0.55% | |
| $696.63 | $696.63 | $693.26 | $693.26 | −0.48% | |
| $693.25 | $693.25 | $688.40 | $688.40 | −0.70% | |
| $688.51 | $698.91 | $688.51 | $698.91 | +1.53% | |
| $699.00 | $714.68 | $699.00 | $714.68 | +2.26% | |
| $714.66 | $714.66 | $708.09 | $708.09 | −0.92% | |
| $708.19 | $721.80 | $708.19 | $721.80 | +1.94% | |
| $721.90 | $721.90 | $709.20 | $709.20 | −1.75% | |
| $709.20 | $709.20 | $682.86 | $682.86 | −3.71% | |
| $682.79 | $682.79 | $682.00 | $682.00 | −0.13% | |
| $682.24 | $692.20 | $682.24 | $692.20 | +1.50% | |
| $692.20 | $695.32 | $692.20 | $695.32 | +0.45% | |
| $695.29 | $695.29 | $689.93 | $689.93 | −0.78% | |
| $690.23 | $690.23 | $680.44 | $680.44 | −1.38% | |
| $680.69 | $686.36 | $680.69 | $686.36 | +0.87% | |
| $686.16 | $686.16 | $667.13 | $667.13 | −2.80% | |
| $667.22 | $679.65 | $667.22 | $679.65 | +1.88% | |
| $679.69 | $679.69 | $661.07 | $661.07 | −2.73% | |
| $661.07 | $667.88 | $661.07 | $667.88 | +1.03% | |
| $667.99 | $677.52 | $667.99 | $677.52 | +1.44% | |
| $677.62 | $677.62 | $677.41 | $677.41 | −0.02% |
February
−13.23%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $677.52 | $677.52 | $653.02 | $653.02 | −3.60% | |
| $652.82 | $652.82 | $617.58 | $617.58 | −5.43% | |
| $617.87 | $617.87 | $617.61 | $617.61 | +0.00% | |
| $617.71 | $617.71 | $572.68 | $572.68 | −7.27% | |
| $572.80 | $572.80 | $569.45 | $569.45 | −0.56% | |
| $569.45 | $572.02 | $569.45 | $572.02 | +0.45% | |
| $571.73 | $577.87 | $571.73 | $577.87 | +1.02% | |
| $577.77 | $612.46 | $577.77 | $612.46 | +5.99% | |
| $612.65 | $616.00 | $612.65 | $616.00 | +0.58% | |
| $615.92 | $618.54 | $615.92 | $618.54 | +0.41% | |
| $618.56 | $642.08 | $618.56 | $642.08 | +3.81% | |
| $642.07 | $696.93 | $642.07 | $696.93 | +8.54% | |
| $697.03 | $697.03 | $664.85 | $664.85 | −4.60% | |
| $664.85 | $664.85 | $659.83 | $659.83 | −0.76% | |
| $659.34 | $662.34 | $659.34 | $662.34 | +0.38% | |
| $661.95 | $673.12 | $661.95 | $673.12 | +1.63% | |
| $673.17 | $673.17 | $667.48 | $667.48 | −0.84% | |
| $667.30 | $667.30 | $647.92 | $647.92 | −2.93% | |
| $647.86 | $653.69 | $647.86 | $653.69 | +0.89% | |
| $653.20 | $656.50 | $653.20 | $656.50 | +0.43% | |
| $656.39 | $656.39 | $647.38 | $647.38 | −1.39% | |
| $647.38 | $668.50 | $647.38 | $668.50 | +3.26% | |
| $668.59 | $668.59 | $658.06 | $658.06 | −1.56% | |
| $658.35 | $658.35 | $614.17 | $614.17 | −6.67% | |
| $613.95 | $622.91 | $613.95 | $622.91 | +1.42% | |
| $622.99 | $622.99 | $611.24 | $611.24 | −1.87% | |
| $611.21 | $611.21 | $604.99 | $604.99 | −1.02% | |
| $604.87 | $604.87 | $587.87 | $587.87 | −2.83% |
March
+2.87%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $587.87 | $607.82 | $587.87 | $607.82 | +3.39% | |
| $607.90 | $623.97 | $607.90 | $623.97 | +2.66% | |
| $623.88 | $623.88 | $575.84 | $575.84 | −7.71% | |
| $576.01 | $583.88 | $576.01 | $583.88 | +1.40% | |
| $584.01 | $598.28 | $584.01 | $598.28 | +2.47% | |
| $598.37 | $598.37 | $596.39 | $596.39 | −0.32% | |
| $596.48 | $596.48 | $594.52 | $594.52 | −0.31% | |
| $594.50 | $594.50 | $593.07 | $593.07 | −0.24% | |
| $592.98 | $592.98 | $554.55 | $554.55 | −6.50% | |
| $554.70 | $554.70 | $531.19 | $531.19 | −4.21% | |
| $531.39 | $551.61 | $531.39 | $551.61 | +3.84% | |
| $551.70 | $569.79 | $551.70 | $569.79 | +3.30% | |
| $569.85 | $579.68 | $569.85 | $579.68 | +1.74% | |
| $579.54 | $587.79 | $579.54 | $587.79 | +1.40% | |
| $587.74 | $619.76 | $587.74 | $619.76 | +5.44% | |
| $619.78 | $619.78 | $602.17 | $602.17 | −2.84% | |
| $602.20 | $631.77 | $602.20 | $631.77 | +4.92% | |
| $631.59 | $631.59 | $627.95 | $627.95 | −0.60% | |
| $627.89 | $627.89 | $618.77 | $618.77 | −1.46% | |
| $618.69 | $630.43 | $618.69 | $630.43 | +1.88% | |
| $630.35 | $635.10 | $630.35 | $635.10 | +0.74% | |
| $634.93 | $634.93 | $626.91 | $626.91 | −1.29% | |
| $627.00 | $627.00 | $624.02 | $624.02 | −0.46% | |
| $624.02 | $637.12 | $624.02 | $637.12 | +2.10% | |
| $637.16 | $637.16 | $629.96 | $629.96 | −1.12% | |
| $629.89 | $629.89 | $618.00 | $618.00 | −1.90% | |
| $618.04 | $637.43 | $618.04 | $637.43 | +3.14% | |
| $637.45 | $637.45 | $619.60 | $619.60 | −2.80% | |
| $619.61 | $619.61 | $602.81 | $602.81 | −2.71% | |
| $602.91 | $602.91 | $602.15 | $602.15 | −0.11% | |
| $602.15 | $604.72 | $602.15 | $604.72 | +0.43% |
April
−0.84%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $604.88 | $611.09 | $604.88 | $611.09 | +1.05% | |
| $611.16 | $611.16 | $590.42 | $590.42 | −3.38% | |
| $590.47 | $592.67 | $590.47 | $592.67 | +0.38% | |
| $592.62 | $597.61 | $592.62 | $597.61 | +0.83% | |
| $597.61 | $597.61 | $593.16 | $593.16 | −0.74% | |
| $593.12 | $593.12 | $555.37 | $555.37 | −6.37% | |
| $555.49 | $555.49 | $554.54 | $554.54 | −0.15% | |
| $554.46 | $554.46 | $553.39 | $553.39 | −0.21% | |
| $553.49 | $582.45 | $553.49 | $582.45 | +5.25% | |
| $582.45 | $582.45 | $577.88 | $577.88 | −0.78% | |
| $578.03 | $585.88 | $578.03 | $585.88 | +1.38% | |
| $585.79 | $597.16 | $585.79 | $597.16 | +1.93% | |
| $597.09 | $597.09 | $584.22 | $584.22 | −2.17% | |
| $584.39 | $584.51 | $584.39 | $584.51 | +0.05% | |
| $584.51 | $584.51 | $579.59 | $579.59 | −0.84% | |
| $579.53 | $582.75 | $579.53 | $582.75 | +0.55% | |
| $582.75 | $590.60 | $582.75 | $590.60 | +1.35% | |
| $590.52 | $591.78 | $590.52 | $591.78 | +0.20% | |
| $591.86 | $591.86 | $591.70 | $591.70 | −0.01% | |
| $591.79 | $592.86 | $591.79 | $592.86 | +0.20% | |
| $592.78 | $597.39 | $592.78 | $597.39 | +0.76% | |
| $597.36 | $618.73 | $597.36 | $618.73 | +3.57% | |
| $618.64 | $618.64 | $605.84 | $605.84 | −2.08% | |
| $605.93 | $605.93 | $601.66 | $601.66 | −0.69% | |
| $601.66 | $601.66 | $600.14 | $600.14 | −0.25% | |
| $600.06 | $607.25 | $600.06 | $607.25 | +1.18% | |
| $607.35 | $607.35 | $603.62 | $603.62 | −0.60% | |
| $603.75 | $606.37 | $603.75 | $606.37 | +0.46% | |
| $606.46 | $606.46 | $600.84 | $600.84 | −0.91% | |
| $601.03 | $601.03 | $599.81 | $599.81 | −0.17% |
May
+9.73%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $599.81 | $599.99 | $599.81 | $599.99 | +0.03% | |
| $599.89 | $601.03 | $599.89 | $601.03 | +0.17% | |
| $601.03 | $601.03 | $599.33 | $599.33 | −0.28% | |
| $599.40 | $599.40 | $585.83 | $585.83 | −2.25% | |
| $585.92 | $597.49 | $585.92 | $597.49 | +1.99% | |
| $597.58 | $602.69 | $597.58 | $602.69 | +0.87% | |
| $602.60 | $602.83 | $602.60 | $602.83 | +0.02% | |
| $602.94 | $629.17 | $602.94 | $629.17 | +4.37% | |
| $629.14 | $666.43 | $629.14 | $666.43 | +5.92% | |
| $666.43 | $666.43 | $664.00 | $664.00 | −0.36% | |
| $663.89 | $663.89 | $651.01 | $651.01 | −1.96% | |
| $650.93 | $660.14 | $650.93 | $660.14 | +1.40% | |
| $660.24 | $664.35 | $660.24 | $664.35 | +0.64% | |
| $664.42 | $664.42 | $652.48 | $652.48 | −1.79% | |
| $652.33 | $652.33 | $651.82 | $651.82 | −0.10% | |
| $651.92 | $651.92 | $646.45 | $646.45 | −0.82% | |
| $646.87 | $646.87 | $639.69 | $639.69 | −1.05% | |
| $639.52 | $651.60 | $639.52 | $651.60 | +1.86% | |
| $651.65 | $651.65 | $649.83 | $649.83 | −0.27% | |
| $649.94 | $650.20 | $649.94 | $650.20 | +0.06% | |
| $650.18 | $673.77 | $650.18 | $673.77 | +3.63% | |
| $673.38 | $686.36 | $673.38 | $686.36 | +1.87% | |
| $686.70 | $686.70 | $657.05 | $657.05 | −4.27% | |
| $657.34 | $668.13 | $657.34 | $668.13 | +1.69% | |
| $668.13 | $669.64 | $668.13 | $669.64 | +0.23% | |
| $669.53 | $674.33 | $669.53 | $674.33 | +0.70% | |
| $674.32 | $687.09 | $674.32 | $687.09 | +1.89% | |
| $687.20 | $687.20 | $686.99 | $686.99 | −0.01% | |
| $686.91 | $686.91 | $675.09 | $675.09 | −1.73% | |
| $674.98 | $674.98 | $655.62 | $655.62 | −2.88% | |
| $655.47 | $658.17 | $655.47 | $658.17 | +0.39% |
June
−0.16%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $658.07 | $661.18 | $658.07 | $661.18 | +0.46% | |
| $660.90 | $666.21 | $660.90 | $666.21 | +0.76% | |
| $666.16 | $666.16 | $661.60 | $661.60 | −0.69% | |
| $661.74 | $663.41 | $661.74 | $663.41 | +0.27% | |
| $663.48 | $663.48 | $633.57 | $633.57 | −4.50% | |
| $633.37 | $643.18 | $633.37 | $643.18 | +1.52% | |
| $642.98 | $651.05 | $642.98 | $651.05 | +1.22% | |
| $650.94 | $652.11 | $650.94 | $652.11 | +0.16% | |
| $652.22 | $665.78 | $652.22 | $665.78 | +2.10% | |
| $665.78 | $673.83 | $665.78 | $673.83 | +1.21% | |
| $673.61 | $673.61 | $667.59 | $667.59 | −0.93% | |
| $667.59 | $667.59 | $655.00 | $655.00 | −1.89% | |
| $654.88 | $655.44 | $654.88 | $655.44 | +0.07% | |
| $655.32 | $655.32 | $645.82 | $645.82 | −1.47% | |
| $645.71 | $648.26 | $645.71 | $648.26 | +0.38% | |
| $648.26 | $650.94 | $648.26 | $650.94 | +0.41% | |
| $650.81 | $650.81 | $648.15 | $648.15 | −0.43% | |
| $648.28 | $648.28 | $644.94 | $644.94 | −0.50% | |
| $644.94 | $644.94 | $644.53 | $644.53 | −0.06% | |
| $644.63 | $644.63 | $641.87 | $641.87 | −0.41% | |
| $641.87 | $641.87 | $629.34 | $629.34 | −1.95% | |
| $629.10 | $629.10 | $615.98 | $615.98 | −2.12% | |
| $616.26 | $640.76 | $616.26 | $640.76 | +4.02% | |
| $640.75 | $643.78 | $640.75 | $643.78 | +0.47% | |
| $643.68 | $646.26 | $643.68 | $646.26 | +0.39% | |
| $646.26 | $646.26 | $642.54 | $642.54 | −0.58% | |
| $642.44 | $646.00 | $642.44 | $646.00 | +0.54% | |
| $646.00 | $648.78 | $646.00 | $648.78 | +0.43% | |
| $648.79 | $655.00 | $648.79 | $655.00 | +0.96% | |
| $655.01 | $657.00 | $655.01 | $657.00 | +0.31% |
July
+19.18%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $657.08 | $657.08 | $646.35 | $646.35 | −1.62% | |
| $646.42 | $659.95 | $646.42 | $659.95 | +2.10% | |
| $659.84 | $663.59 | $659.84 | $663.59 | +0.55% | |
| $663.70 | $663.70 | $653.77 | $653.77 | −1.48% | |
| $653.77 | $656.25 | $653.77 | $656.25 | +0.38% | |
| $656.25 | $663.24 | $656.25 | $663.24 | +1.07% | |
| $663.13 | $663.13 | $660.97 | $660.97 | −0.34% | |
| $661.08 | $661.08 | $660.59 | $660.59 | −0.06% | |
| $660.70 | $668.90 | $660.70 | $668.90 | +1.26% | |
| $668.79 | $685.93 | $668.79 | $685.93 | +2.55% | |
| $685.82 | $690.08 | $685.82 | $690.08 | +0.61% | |
| $690.08 | $690.08 | $686.03 | $686.03 | −0.59% | |
| $685.91 | $692.05 | $685.91 | $692.05 | +0.88% | |
| $692.05 | $692.05 | $689.29 | $689.29 | −0.40% | |
| $689.29 | $689.98 | $689.29 | $689.98 | +0.10% | |
| $689.98 | $708.73 | $689.98 | $708.73 | +2.72% | |
| $708.85 | $720.96 | $708.85 | $720.96 | +1.73% | |
| $720.96 | $730.05 | $720.96 | $730.05 | +1.26% | |
| $730.29 | $733.31 | $730.29 | $733.31 | +0.45% | |
| $733.31 | $756.87 | $733.31 | $756.87 | +3.21% | |
| $756.81 | $766.42 | $756.81 | $766.42 | +1.26% | |
| $766.30 | $786.85 | $766.30 | $786.85 | +2.67% | |
| $786.97 | $786.97 | $776.85 | $776.85 | −1.27% | |
| $776.80 | $776.80 | $770.78 | $770.78 | −0.78% | |
| $770.95 | $785.50 | $770.95 | $785.50 | +1.91% | |
| $785.50 | $793.51 | $785.50 | $793.51 | +1.02% | |
| $793.57 | $844.05 | $793.57 | $844.05 | +6.37% | |
| $844.17 | $844.17 | $824.10 | $824.10 | −2.36% | |
| $824.14 | $824.14 | $805.17 | $805.17 | −2.30% | |
| $805.17 | $805.17 | $793.50 | $793.50 | −1.45% | |
| $793.26 | $793.26 | $783.10 | $783.10 | −1.31% |
August
+9.52%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $783.20 | $783.20 | $756.88 | $756.88 | −3.35% | |
| $756.88 | $756.88 | $736.60 | $736.60 | −2.68% | |
| $736.27 | $751.40 | $736.27 | $751.40 | +2.01% | |
| $751.40 | $768.67 | $751.40 | $768.67 | +2.30% | |
| $768.56 | $768.56 | $755.07 | $755.07 | −1.77% | |
| $755.07 | $769.79 | $755.07 | $769.79 | +1.95% | |
| $769.68 | $788.75 | $769.68 | $788.75 | +2.46% | |
| $788.75 | $793.62 | $788.75 | $793.62 | +0.62% | |
| $793.62 | $798.94 | $793.62 | $798.94 | +0.67% | |
| $798.94 | $807.08 | $798.94 | $807.08 | +1.02% | |
| $807.20 | $807.20 | $805.10 | $805.10 | −0.25% | |
| $805.10 | $832.45 | $805.10 | $832.45 | +3.40% | |
| $832.69 | $848.29 | $832.69 | $848.29 | +1.90% | |
| $848.17 | $848.17 | $840.84 | $840.84 | −0.88% | |
| $840.84 | $840.84 | $828.07 | $828.07 | −1.52% | |
| $828.07 | $838.74 | $828.07 | $838.74 | +1.29% | |
| $839.19 | $855.50 | $839.19 | $855.50 | +2.00% | |
| $855.53 | $855.53 | $847.00 | $847.00 | −0.99% | |
| $847.42 | $847.42 | $823.93 | $823.93 | −2.72% | |
| $823.82 | $868.94 | $823.82 | $868.94 | +5.46% | |
| $869.17 | $869.17 | $839.40 | $839.40 | −3.40% | |
| $839.40 | $900.07 | $839.40 | $900.07 | +7.23% | |
| $899.96 | $899.96 | $880.33 | $880.33 | −2.19% | |
| $880.56 | $880.56 | $876.44 | $876.44 | −0.44% | |
| $876.61 | $876.61 | $839.36 | $839.36 | −4.23% | |
| $839.25 | $863.72 | $839.25 | $863.72 | +2.90% | |
| $863.16 | $863.16 | $855.35 | $855.35 | −0.97% | |
| $855.35 | $873.66 | $855.35 | $873.66 | +2.14% | |
| $873.66 | $873.66 | $862.47 | $862.47 | −1.28% | |
| $862.25 | $862.25 | $861.87 | $861.87 | −0.07% | |
| $861.98 | $861.98 | $857.76 | $857.76 | −0.48% |
September
+17.60%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $857.65 | $857.65 | $845.73 | $845.73 | −1.40% | |
| $845.73 | $851.98 | $845.73 | $851.98 | +0.74% | |
| $851.87 | $854.85 | $851.87 | $854.85 | +0.34% | |
| $855.30 | $855.30 | $843.73 | $843.73 | −1.30% | |
| $843.73 | $850.16 | $843.73 | $850.16 | +0.76% | |
| $850.05 | $861.01 | $850.05 | $861.01 | +1.28% | |
| $861.68 | $879.99 | $861.68 | $879.99 | +2.20% | |
| $880.21 | $880.21 | $877.95 | $877.95 | −0.23% | |
| $878.51 | $880.08 | $878.51 | $880.08 | +0.24% | |
| $879.99 | $893.77 | $879.99 | $893.77 | +1.56% | |
| $893.77 | $902.92 | $893.77 | $902.92 | +1.02% | |
| $902.69 | $925.18 | $902.69 | $925.18 | +2.47% | |
| $925.18 | $934.06 | $925.18 | $934.06 | +0.96% | |
| $933.72 | $933.72 | $926.48 | $926.48 | −0.81% | |
| $926.60 | $926.60 | $919.58 | $919.58 | −0.74% | |
| $919.58 | $956.02 | $919.58 | $956.02 | +3.96% | |
| $955.90 | $990.41 | $955.90 | $990.41 | +3.60% | |
| $990.08 | $990.08 | $981.18 | $981.18 | −0.93% | |
| $981.29 | $984.39 | $981.29 | $984.39 | +0.33% | |
| $984.63 | $1,044.25 | $984.63 | $1,044.25 | +6.08% | |
| $1,044.14 | $1,048.40 | $1,044.14 | $1,048.40 | +0.40% | |
| $1,048.02 | $1,048.02 | $993.19 | $993.19 | −5.27% | |
| $993.19 | $1,016.05 | $993.19 | $1,016.05 | +2.30% | |
| $1,016.05 | $1,018.66 | $1,016.05 | $1,018.66 | +0.26% | |
| $1,018.81 | $1,018.81 | $945.86 | $945.86 | −7.15% | |
| $945.97 | $960.93 | $945.97 | $960.93 | +1.59% | |
| $961.03 | $968.60 | $961.03 | $968.60 | +0.80% | |
| $968.60 | $993.28 | $968.60 | $993.28 | +2.55% | |
| $993.17 | $1,029.85 | $993.17 | $1,029.85 | +3.68% | |
| $1,029.82 | $1,029.82 | $1,008.61 | $1,008.61 | −2.06% |
October
+7.96%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,008.50 | $1,027.01 | $1,008.50 | $1,027.01 | +1.82% | |
| $1,026.91 | $1,090.49 | $1,026.91 | $1,090.49 | +6.18% | |
| $1,090.90 | $1,189.85 | $1,090.90 | $1,189.85 | +9.11% | |
| $1,189.90 | $1,189.90 | $1,150.98 | $1,150.98 | −3.27% | |
| $1,151.06 | $1,167.33 | $1,151.06 | $1,167.33 | +1.42% | |
| $1,167.33 | $1,223.40 | $1,167.33 | $1,223.40 | +4.80% | |
| $1,223.42 | $1,304.36 | $1,223.42 | $1,304.36 | +6.62% | |
| $1,304.84 | $1,307.86 | $1,304.84 | $1,307.86 | +0.27% | |
| $1,307.49 | $1,307.49 | $1,255.48 | $1,255.48 | −4.01% | |
| $1,255.60 | $1,255.60 | $1,102.92 | $1,102.92 | −12.15% | |
| $1,103.36 | $1,135.65 | $1,103.36 | $1,135.65 | +2.97% | |
| $1,135.68 | $1,303.52 | $1,135.68 | $1,303.52 | +14.78% | |
| $1,302.83 | $1,302.83 | $1,295.07 | $1,295.07 | −0.65% | |
| $1,295.12 | $1,295.12 | $1,208.75 | $1,208.75 | −6.67% | |
| $1,208.88 | $1,208.88 | $1,162.67 | $1,162.67 | −3.81% | |
| $1,163.01 | $1,163.01 | $1,144.83 | $1,144.83 | −1.53% | |
| $1,145.37 | $1,145.37 | $1,071.61 | $1,071.61 | −6.40% | |
| $1,071.49 | $1,092.55 | $1,071.49 | $1,092.55 | +1.95% | |
| $1,092.44 | $1,110.21 | $1,092.44 | $1,110.21 | +1.62% | |
| $1,109.99 | $1,109.99 | $1,100.37 | $1,100.37 | −0.89% | |
| $1,100.48 | $1,100.48 | $1,057.25 | $1,057.25 | −3.92% | |
| $1,057.30 | $1,084.10 | $1,052.80 | $1,071.82 | +1.38% | |
| $1,072.00 | $1,161.90 | $1,071.83 | $1,126.72 | +5.12% | |
| $1,126.71 | $1,144.17 | $1,097.39 | $1,109.01 | −1.57% | |
| $1,109.00 | $1,121.59 | $1,100.96 | $1,116.90 | +0.71% | |
| $1,117.00 | $1,143.70 | $1,115.00 | $1,138.19 | +1.91% | |
| $1,138.20 | $1,182.60 | $1,131.44 | $1,138.88 | +0.06% | |
| $1,138.88 | $1,149.20 | $1,074.00 | $1,103.30 | −3.12% | |
| $1,103.30 | $1,121.35 | $1,082.59 | $1,107.70 | +0.40% | |
| $1,107.70 | $1,129.71 | $1,043.27 | $1,078.95 | −2.60% | |
| $1,079.03 | $1,104.93 | $1,071.43 | $1,088.80 | +0.91% |
November
−19.63%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,088.80 | $1,097.10 | $1,081.80 | $1,094.53 | +0.53% | |
| $1,094.54 | $1,094.92 | $1,071.70 | $1,083.30 | −1.03% | |
| $1,083.25 | $1,087.24 | $960.00 | $993.73 | −8.27% | |
| $993.54 | $1,002.12 | $880.80 | $936.70 | −5.74% | |
| $936.79 | $968.50 | $900.39 | $959.33 | +2.42% | |
| $959.30 | $965.23 | $925.07 | $950.40 | −0.93% | |
| $950.40 | $996.00 | $925.70 | $991.15 | +4.29% | |
| $991.14 | $1,007.41 | $980.05 | $991.03 | −0.01% | |
| $990.95 | $1,007.10 | $975.74 | $996.63 | +0.57% | |
| $996.52 | $1,019.10 | $976.22 | $991.98 | −0.47% | |
| $991.99 | $1,008.60 | $956.08 | $958.08 | −3.42% | |
| $958.08 | $978.61 | $937.90 | $953.00 | −0.53% | |
| $953.10 | $971.30 | $905.76 | $927.10 | −2.72% | |
| $927.15 | $933.70 | $887.88 | $915.39 | −1.26% | |
| $915.48 | $945.22 | $915.20 | $932.28 | +1.85% | |
| $932.27 | $949.77 | $908.16 | $926.56 | −0.61% | |
| $926.59 | $939.55 | $891.30 | $907.30 | −2.08% | |
| $907.30 | $939.60 | $884.40 | $932.79 | +2.81% | |
| $932.79 | $941.06 | $872.00 | $897.77 | −3.75% | |
| $897.78 | $916.20 | $865.57 | $866.51 | −3.48% | |
| $866.51 | $877.33 | $790.79 | $830.48 | −4.16% | |
| $830.47 | $842.93 | $813.77 | $833.78 | +0.40% | |
| $833.78 | $855.46 | $833.28 | $843.60 | +1.18% | |
| $843.60 | $876.30 | $829.90 | $864.60 | +2.49% | |
| $864.50 | $867.60 | $837.40 | $862.57 | −0.23% | |
| $862.58 | $897.30 | $851.72 | $891.78 | +3.39% | |
| $891.72 | $904.70 | $883.80 | $895.74 | +0.44% | |
| $895.70 | $906.45 | $876.15 | $887.30 | −0.94% | |
| $887.30 | $889.00 | $868.40 | $872.90 | −1.62% | |
| $872.96 | $899.75 | $869.56 | $875.10 | +0.25% |
December
−1.24%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $875.10 | $877.00 | $801.78 | $826.61 | −5.54% | |
| $826.57 | $885.00 | $820.34 | $876.70 | +6.06% | |
| $876.80 | $922.63 | $873.60 | $920.90 | +5.04% | |
| $921.00 | $928.24 | $887.10 | $900.10 | −2.26% | |
| $900.00 | $907.92 | $870.60 | $883.69 | −1.82% | |
| $883.69 | $897.90 | $878.04 | $890.38 | +0.76% | |
| $890.38 | $906.00 | $870.30 | $894.37 | +0.45% | |
| $894.38 | $913.12 | $889.13 | $897.30 | +0.33% | |
| $897.35 | $928.00 | $881.90 | $897.34 | +0.00% | |
| $897.30 | $915.00 | $884.27 | $893.30 | −0.45% | |
| $893.30 | $894.70 | $859.54 | $885.90 | −0.83% | |
| $885.92 | $896.07 | $870.80 | $881.60 | −0.49% | |
| $881.70 | $904.22 | $880.43 | $897.01 | +1.75% | |
| $896.95 | $899.52 | $870.10 | $877.27 | −2.20% | |
| $877.44 | $895.42 | $840.84 | $858.60 | −2.13% | |
| $858.55 | $878.05 | $847.05 | $875.52 | +1.97% | |
| $875.60 | $876.10 | $833.30 | $843.07 | −3.71% | |
| $843.07 | $853.30 | $818.28 | $829.90 | −1.56% | |
| $830.04 | $862.47 | $822.29 | $856.24 | +3.17% | |
| $856.28 | $860.77 | $850.80 | $854.18 | −0.24% | |
| $853.99 | $859.51 | $845.67 | $858.40 | +0.49% | |
| $858.41 | $870.65 | $850.91 | $858.25 | −0.02% | |
| $858.43 | $861.10 | $838.21 | $844.25 | −1.63% | |
| $844.12 | $849.79 | $835.25 | $846.37 | +0.25% | |
| $846.35 | $847.68 | $826.65 | $829.47 | −2.00% | |
| $829.47 | $846.68 | $821.21 | $834.76 | +0.64% | |
| $834.76 | $846.19 | $834.05 | $844.86 | +1.21% | |
| $845.12 | $866.76 | $839.20 | $859.05 | +1.68% | |
| $859.05 | $871.67 | $846.05 | $852.43 | −0.77% | |
| $851.80 | $863.48 | $848.75 | $861.39 | +1.05% | |
| $861.68 | $876.91 | $857.70 | $864.25 | +0.33% |
Understanding
BNB Returns in 2025
Where it stands today
BNB rose 23.23% in 2025, from $701.34 at the year's open to $864.25 at its last recorded close as of .
What the 2025 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 2025. Reading for .