BNB RETURNS IN 2025
How did BNB perform in 2025?
See the year, then look closer at any month.
- Opened
- $702.31
- Highest price
- $1,375.81
- Lowest price
- $502.00
- Closed
- $864.25
- Year return
- +23.06%
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
−3.53%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $702.30 | $711.40 | $700.40 | $707.77 | +0.78% | |
| $707.77 | $715.90 | $698.27 | $706.48 | −0.18% | |
| $706.42 | $715.75 | $697.07 | $714.84 | +1.18% | |
| $715.03 | $721.82 | $707.81 | $713.46 | −0.19% | |
| $713.46 | $713.97 | $702.61 | $709.25 | −0.59% | |
| $709.39 | $745.29 | $706.11 | $729.66 | +2.88% | |
| $729.51 | $733.26 | $690.80 | $697.80 | −4.37% | |
| $697.85 | $707.28 | $674.61 | $695.91 | −0.27% | |
| $695.87 | $701.71 | $674.86 | $685.19 | −1.54% | |
| $685.34 | $700.79 | $683.19 | $693.30 | +1.18% | |
| $693.30 | $701.49 | $690.50 | $696.80 | +0.50% | |
| $696.80 | $698.87 | $689.80 | $693.27 | −0.51% | |
| $693.27 | $700.00 | $658.60 | $688.82 | −0.64% | |
| $688.82 | $700.13 | $686.35 | $698.95 | +1.47% | |
| $699.00 | $714.95 | $688.62 | $714.64 | +2.25% | |
| $714.70 | $717.85 | $700.55 | $708.15 | −0.91% | |
| $708.20 | $730.18 | $708.20 | $721.73 | +1.92% | |
| $721.83 | $723.36 | $695.05 | $709.66 | −1.67% | |
| $709.66 | $714.80 | $675.75 | $683.10 | −3.74% | |
| $683.05 | $709.44 | $670.70 | $682.50 | −0.09% | |
| $682.46 | $697.25 | $675.00 | $692.36 | +1.44% | |
| $692.30 | $704.01 | $690.01 | $695.56 | +0.46% | |
| $695.71 | $697.77 | $680.28 | $689.72 | −0.84% | |
| $689.82 | $691.40 | $678.77 | $680.58 | −1.33% | |
| $680.48 | $689.78 | $677.69 | $686.50 | +0.87% | |
| $686.55 | $690.86 | $664.62 | $667.24 | −2.81% | |
| $667.13 | $680.76 | $637.39 | $679.87 | +1.89% | |
| $679.88 | $682.94 | $659.40 | $661.29 | −2.73% | |
| $661.24 | $679.75 | $659.38 | $667.84 | +0.99% | |
| $667.84 | $682.89 | $666.10 | $677.57 | +1.46% | |
| $677.57 | $689.42 | $673.60 | $677.53 | +0.00% |
February
−13.19%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $677.49 | $681.53 | $650.66 | $652.92 | −3.63% | |
| $652.92 | $663.16 | $599.55 | $617.90 | −5.36% | |
| $617.95 | $619.14 | $502.00 | $617.00 | −0.15% | |
| $617.15 | $619.07 | $557.84 | $572.75 | −7.17% | |
| $572.75 | $579.95 | $561.21 | $569.58 | −0.55% | |
| $569.62 | $589.79 | $568.93 | $571.76 | +0.38% | |
| $571.75 | $589.90 | $570.44 | $577.71 | +1.04% | |
| $577.70 | $633.66 | $573.61 | $612.50 | +6.02% | |
| $612.50 | $649.01 | $602.65 | $615.80 | +0.54% | |
| $615.86 | $622.46 | $596.27 | $618.58 | +0.45% | |
| $618.58 | $646.82 | $615.19 | $642.05 | +3.80% | |
| $642.01 | $705.79 | $626.84 | $696.97 | +8.55% | |
| $696.96 | $732.95 | $658.59 | $664.61 | −4.64% | |
| $664.72 | $685.03 | $651.80 | $659.80 | −0.72% | |
| $659.76 | $671.57 | $653.48 | $662.25 | +0.37% | |
| $662.21 | $685.72 | $653.25 | $673.15 | +1.65% | |
| $673.10 | $682.14 | $657.85 | $667.40 | −0.85% | |
| $667.51 | $668.20 | $630.08 | $648.24 | −2.87% | |
| $648.25 | $664.47 | $637.29 | $653.69 | +0.84% | |
| $653.39 | $659.16 | $645.94 | $656.33 | +0.40% | |
| $656.38 | $668.30 | $634.80 | $647.38 | −1.36% | |
| $647.38 | $679.95 | $645.15 | $668.49 | +3.26% | |
| $668.63 | $671.25 | $648.45 | $658.21 | −1.54% | |
| $658.30 | $659.43 | $610.65 | $614.30 | −6.67% | |
| $614.25 | $628.30 | $585.80 | $623.45 | +1.49% | |
| $623.45 | $632.02 | $594.13 | $611.53 | −1.91% | |
| $611.53 | $619.88 | $595.92 | $605.61 | −0.97% | |
| $605.61 | $606.41 | $559.80 | $588.13 | −2.89% |
March
+2.82%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $588.24 | $609.29 | $586.45 | $607.82 | +3.35% | |
| $607.82 | $634.80 | $601.65 | $623.87 | +2.64% | |
| $623.97 | $624.23 | $567.45 | $576.05 | −7.67% | |
| $576.04 | $588.67 | $546.66 | $584.05 | +1.39% | |
| $584.00 | $606.08 | $580.68 | $598.27 | +2.43% | |
| $598.33 | $612.65 | $589.35 | $596.60 | −0.28% | |
| $596.60 | $610.40 | $577.26 | $594.84 | −0.30% | |
| $594.84 | $602.84 | $590.21 | $593.25 | −0.27% | |
| $593.25 | $593.25 | $550.25 | $554.67 | −6.50% | |
| $554.77 | $573.45 | $523.21 | $531.45 | −4.19% | |
| $531.54 | $566.30 | $507.20 | $551.61 | +3.79% | |
| $551.61 | $575.12 | $544.51 | $569.84 | +3.30% | |
| $569.93 | $613.80 | $568.04 | $579.85 | +1.76% | |
| $579.75 | $590.00 | $576.80 | $587.93 | +1.39% | |
| $587.93 | $619.98 | $587.75 | $619.91 | +5.44% | |
| $619.86 | $623.10 | $593.13 | $602.30 | −2.84% | |
| $602.30 | $643.96 | $602.22 | $631.85 | +4.91% | |
| $631.69 | $643.41 | $620.39 | $627.75 | −0.65% | |
| $627.71 | $628.10 | $604.33 | $618.55 | −1.47% | |
| $618.61 | $637.92 | $616.33 | $630.38 | +1.91% | |
| $630.38 | $637.80 | $625.06 | $635.13 | +0.75% | |
| $635.13 | $636.20 | $623.79 | $627.00 | −1.28% | |
| $627.00 | $629.22 | $618.50 | $623.70 | −0.53% | |
| $623.75 | $639.70 | $617.85 | $637.19 | +2.16% | |
| $637.14 | $644.99 | $627.08 | $629.91 | −1.14% | |
| $629.96 | $634.21 | $615.35 | $618.00 | −1.89% | |
| $618.05 | $642.75 | $617.20 | $637.18 | +3.10% | |
| $637.18 | $637.40 | $615.85 | $619.80 | −2.73% | |
| $619.80 | $623.72 | $597.03 | $602.85 | −2.74% | |
| $602.95 | $613.34 | $593.59 | $602.25 | −0.10% | |
| $602.30 | $608.95 | $587.18 | $604.80 | +0.42% |
April
−0.84%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $604.80 | $618.67 | $604.43 | $611.12 | +1.04% | |
| $611.16 | $613.25 | $584.62 | $590.54 | −3.37% | |
| $590.53 | $610.34 | $578.38 | $592.63 | +0.35% | |
| $592.74 | $600.05 | $585.00 | $597.75 | +0.86% | |
| $597.75 | $599.15 | $588.80 | $593.32 | −0.74% | |
| $593.32 | $593.89 | $544.34 | $555.57 | −6.36% | |
| $555.62 | $567.80 | $519.05 | $554.65 | −0.17% | |
| $554.70 | $566.10 | $547.72 | $553.81 | −0.15% | |
| $553.86 | $585.93 | $534.40 | $582.41 | +5.16% | |
| $582.36 | $583.79 | $566.24 | $578.12 | −0.74% | |
| $578.16 | $590.43 | $575.90 | $586.16 | +1.39% | |
| $586.16 | $600.39 | $584.05 | $597.25 | +1.89% | |
| $597.30 | $598.53 | $580.16 | $584.24 | −2.18% | |
| $584.29 | $593.20 | $583.12 | $584.52 | +0.05% | |
| $584.57 | $591.07 | $579.44 | $579.66 | −0.83% | |
| $579.51 | $587.25 | $576.10 | $582.90 | +0.56% | |
| $582.95 | $593.13 | $581.15 | $590.64 | +1.33% | |
| $590.65 | $596.09 | $587.14 | $591.90 | +0.21% | |
| $591.80 | $594.50 | $587.70 | $591.76 | −0.02% | |
| $591.72 | $595.32 | $587.55 | $592.74 | +0.16% | |
| $592.74 | $608.66 | $592.51 | $597.37 | +0.78% | |
| $597.31 | $619.95 | $594.95 | $618.55 | +3.55% | |
| $618.55 | $620.25 | $601.39 | $605.75 | −2.07% | |
| $605.76 | $606.99 | $592.70 | $601.67 | −0.67% | |
| $601.73 | $611.27 | $597.25 | $600.05 | −0.27% | |
| $600.05 | $609.42 | $599.47 | $607.26 | +1.20% | |
| $607.37 | $608.84 | $596.95 | $603.53 | −0.61% | |
| $603.63 | $608.38 | $598.40 | $606.28 | +0.46% | |
| $606.28 | $611.02 | $598.00 | $601.05 | −0.86% | |
| $601.05 | $604.67 | $591.41 | $599.74 | −0.22% |
May
+9.72%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $599.74 | $605.44 | $598.12 | $599.72 | +0.00% | |
| $599.72 | $603.71 | $595.21 | $600.75 | +0.17% | |
| $600.79 | $601.30 | $595.16 | $599.33 | −0.24% | |
| $599.33 | $600.50 | $584.65 | $585.91 | −2.24% | |
| $585.91 | $600.04 | $583.52 | $597.71 | +2.01% | |
| $597.65 | $603.34 | $593.26 | $602.68 | +0.83% | |
| $602.74 | $609.34 | $598.00 | $602.90 | +0.04% | |
| $602.90 | $629.51 | $600.95 | $629.34 | +4.38% | |
| $629.28 | $671.02 | $623.26 | $666.50 | +5.90% | |
| $666.39 | $679.12 | $648.87 | $664.35 | −0.32% | |
| $664.35 | $668.95 | $647.87 | $651.12 | −1.99% | |
| $651.12 | $693.15 | $647.30 | $660.28 | +1.41% | |
| $660.29 | $671.80 | $640.73 | $664.32 | +0.61% | |
| $664.36 | $667.01 | $647.27 | $652.68 | −1.75% | |
| $652.63 | $661.25 | $642.45 | $651.94 | −0.11% | |
| $651.99 | $660.09 | $644.00 | $646.83 | −0.78% | |
| $646.78 | $646.90 | $634.92 | $639.61 | −1.12% | |
| $639.50 | $655.20 | $634.35 | $651.47 | +1.85% | |
| $651.52 | $653.41 | $633.61 | $649.71 | −0.27% | |
| $649.76 | $653.88 | $640.42 | $650.10 | +0.06% | |
| $650.15 | $678.15 | $648.70 | $673.65 | +3.62% | |
| $673.50 | $690.31 | $673.25 | $686.59 | +1.92% | |
| $686.68 | $691.48 | $653.29 | $656.99 | −4.31% | |
| $656.95 | $677.49 | $655.55 | $668.11 | +1.69% | |
| $668.05 | $671.84 | $657.15 | $669.52 | +0.21% | |
| $669.52 | $678.12 | $668.21 | $674.25 | +0.71% | |
| $674.35 | $697.87 | $666.38 | $687.00 | +1.89% | |
| $686.85 | $689.51 | $680.17 | $687.00 | +0.00% | |
| $686.95 | $691.37 | $673.37 | $674.96 | −1.75% | |
| $674.96 | $678.55 | $653.16 | $655.33 | −2.91% | |
| $655.43 | $661.46 | $645.42 | $658.05 | +0.42% |
June
−0.15%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $658.05 | $662.54 | $647.54 | $660.78 | +0.41% | |
| $660.78 | $667.20 | $650.08 | $665.97 | +0.78% | |
| $666.01 | $673.47 | $657.11 | $661.64 | −0.65% | |
| $661.60 | $672.03 | $660.77 | $663.32 | +0.25% | |
| $663.32 | $671.01 | $625.47 | $633.26 | −4.53% | |
| $633.22 | $651.46 | $629.39 | $642.75 | +1.50% | |
| $642.75 | $653.86 | $639.70 | $650.81 | +1.25% | |
| $650.86 | $656.39 | $646.54 | $651.90 | +0.17% | |
| $652.00 | $667.82 | $648.00 | $665.64 | +2.11% | |
| $665.69 | $674.15 | $657.23 | $673.50 | +1.18% | |
| $673.55 | $674.50 | $662.20 | $667.51 | −0.89% | |
| $667.51 | $670.07 | $651.86 | $654.73 | −1.92% | |
| $654.73 | $659.61 | $638.80 | $655.38 | +0.10% | |
| $655.38 | $655.38 | $638.90 | $645.61 | −1.49% | |
| $645.65 | $652.10 | $642.68 | $648.25 | +0.41% | |
| $648.25 | $659.43 | $646.18 | $650.77 | +0.39% | |
| $650.82 | $659.20 | $640.11 | $648.09 | −0.41% | |
| $648.20 | $654.65 | $637.23 | $644.74 | −0.52% | |
| $644.74 | $647.65 | $638.63 | $644.67 | −0.01% | |
| $644.73 | $651.01 | $638.10 | $641.71 | −0.46% | |
| $641.75 | $644.97 | $621.72 | $628.99 | −1.98% | |
| $629.04 | $635.46 | $601.33 | $615.96 | −2.07% | |
| $615.90 | $642.95 | $615.12 | $640.45 | +3.98% | |
| $640.45 | $644.14 | $636.09 | $643.51 | +0.48% | |
| $643.51 | $652.82 | $641.83 | $646.09 | +0.40% | |
| $646.13 | $650.15 | $641.11 | $642.35 | −0.58% | |
| $642.40 | $648.52 | $639.18 | $645.71 | +0.52% | |
| $645.76 | $649.19 | $644.27 | $648.65 | +0.46% | |
| $648.65 | $656.10 | $646.91 | $654.95 | +0.97% | |
| $655.00 | $660.10 | $651.34 | $657.05 | +0.32% |
July
+19.19%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $657.05 | $659.20 | $644.05 | $646.47 | −1.61% | |
| $646.47 | $664.98 | $643.86 | $659.75 | +2.06% | |
| $659.80 | $664.63 | $656.65 | $663.60 | +0.58% | |
| $663.64 | $664.18 | $650.25 | $653.65 | −1.50% | |
| $653.65 | $656.83 | $652.10 | $656.18 | +0.39% | |
| $656.28 | $665.04 | $653.47 | $663.12 | +1.06% | |
| $663.16 | $663.55 | $656.78 | $661.03 | −0.31% | |
| $661.03 | $662.60 | $657.38 | $660.57 | −0.07% | |
| $660.62 | $671.50 | $658.98 | $668.69 | +1.23% | |
| $668.75 | $687.70 | $667.23 | $685.75 | +2.55% | |
| $685.80 | $697.27 | $682.72 | $690.00 | +0.62% | |
| $689.99 | $697.00 | $679.47 | $685.83 | −0.60% | |
| $685.88 | $694.16 | $685.16 | $692.05 | +0.91% | |
| $692.15 | $707.52 | $686.02 | $689.11 | −0.42% | |
| $689.12 | $693.21 | $675.25 | $689.96 | +0.12% | |
| $690.01 | $715.58 | $685.10 | $708.65 | +2.71% | |
| $708.71 | $727.92 | $706.62 | $720.62 | +1.69% | |
| $720.67 | $765.63 | $718.76 | $729.81 | +1.27% | |
| $730.01 | $742.45 | $718.63 | $733.25 | +0.47% | |
| $733.25 | $761.45 | $731.45 | $757.11 | +3.25% | |
| $756.91 | $782.10 | $746.08 | $766.26 | +1.21% | |
| $766.26 | $788.48 | $744.85 | $786.84 | +2.69% | |
| $786.89 | $810.17 | $752.49 | $776.82 | −1.27% | |
| $776.77 | $786.23 | $742.71 | $770.77 | −0.78% | |
| $770.82 | $786.00 | $752.26 | $785.52 | +1.91% | |
| $785.52 | $798.15 | $778.14 | $793.25 | +0.98% | |
| $793.35 | $847.76 | $791.12 | $844.40 | +6.45% | |
| $844.40 | $861.45 | $820.77 | $824.18 | −2.39% | |
| $824.13 | $835.13 | $800.21 | $805.30 | −2.29% | |
| $805.30 | $811.87 | $766.15 | $793.55 | −1.46% | |
| $793.61 | $814.85 | $781.39 | $783.17 | −1.31% |
August
+9.48%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $783.26 | $795.50 | $744.70 | $756.94 | −3.35% | |
| $757.09 | $770.15 | $732.33 | $736.46 | −2.71% | |
| $736.57 | $755.47 | $730.05 | $751.21 | +2.00% | |
| $751.25 | $769.85 | $750.49 | $768.62 | +2.32% | |
| $768.66 | $769.70 | $745.25 | $755.26 | −1.74% | |
| $755.22 | $774.92 | $746.33 | $769.52 | +1.89% | |
| $769.62 | $788.84 | $764.43 | $788.84 | +2.51% | |
| $788.84 | $798.50 | $780.87 | $793.50 | +0.59% | |
| $793.50 | $819.37 | $792.75 | $798.72 | +0.66% | |
| $798.72 | $815.45 | $793.49 | $807.11 | +1.05% | |
| $807.16 | $827.45 | $792.20 | $805.14 | −0.24% | |
| $805.14 | $839.95 | $797.72 | $832.68 | +3.42% | |
| $832.74 | $858.95 | $828.41 | $848.00 | +1.84% | |
| $847.96 | $869.45 | $820.45 | $840.46 | −0.89% | |
| $840.51 | $853.62 | $812.63 | $827.90 | −1.49% | |
| $827.80 | $839.50 | $825.18 | $838.65 | +1.30% | |
| $838.71 | $864.15 | $838.07 | $855.39 | +2.00% | |
| $855.39 | $858.61 | $825.00 | $847.10 | −0.97% | |
| $847.15 | $852.02 | $822.90 | $824.05 | −2.72% | |
| $824.10 | $881.46 | $818.49 | $869.27 | +5.49% | |
| $869.27 | $884.23 | $833.43 | $839.39 | −3.44% | |
| $839.45 | $900.90 | $839.22 | $900.25 | +7.25% | |
| $900.30 | $900.30 | $875.58 | $880.31 | −2.22% | |
| $880.36 | $886.58 | $859.22 | $876.46 | −0.44% | |
| $876.46 | $880.77 | $832.88 | $839.41 | −4.23% | |
| $839.46 | $867.90 | $829.64 | $863.65 | +2.89% | |
| $863.45 | $867.15 | $852.90 | $855.19 | −0.98% | |
| $855.24 | $881.48 | $851.08 | $873.49 | +2.14% | |
| $873.49 | $877.95 | $850.04 | $862.35 | −1.27% | |
| $862.40 | $864.10 | $851.55 | $862.10 | −0.03% | |
| $862.10 | $867.75 | $857.05 | $857.52 | −0.53% |
September
+17.60%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $857.63 | $869.08 | $839.85 | $845.74 | −1.37% | |
| $845.79 | $856.74 | $840.71 | $851.90 | +0.73% | |
| $851.90 | $864.18 | $849.00 | $854.68 | +0.33% | |
| $854.78 | $856.76 | $840.95 | $843.57 | −1.30% | |
| $843.66 | $857.72 | $842.26 | $850.12 | +0.78% | |
| $850.12 | $865.10 | $849.48 | $860.92 | +1.27% | |
| $860.98 | $884.17 | $860.52 | $880.02 | +2.22% | |
| $880.08 | $885.83 | $869.96 | $878.04 | −0.23% | |
| $878.04 | $884.87 | $871.44 | $879.90 | +0.21% | |
| $880.00 | $907.44 | $877.17 | $893.78 | +1.58% | |
| $893.74 | $904.66 | $888.49 | $902.78 | +1.01% | |
| $902.78 | $929.90 | $901.46 | $924.90 | +2.45% | |
| $924.90 | $944.03 | $922.15 | $933.79 | +0.96% | |
| $933.79 | $945.23 | $922.30 | $926.36 | −0.80% | |
| $926.40 | $935.61 | $910.62 | $919.74 | −0.71% | |
| $919.74 | $961.25 | $916.73 | $955.88 | +3.93% | |
| $955.88 | $995.92 | $946.35 | $990.24 | +3.60% | |
| $990.28 | $1,007.14 | $979.69 | $981.27 | −0.91% | |
| $981.33 | $1,003.10 | $974.10 | $984.25 | +0.30% | |
| $984.20 | $1,048.90 | $983.30 | $1,044.13 | +6.08% | |
| $1,044.09 | $1,083.84 | $1,039.55 | $1,048.00 | +0.37% | |
| $1,048.00 | $1,050.67 | $977.10 | $992.95 | −5.25% | |
| $992.95 | $1,027.48 | $962.49 | $1,016.19 | +2.34% | |
| $1,016.19 | $1,034.55 | $991.28 | $1,018.45 | +0.22% | |
| $1,018.39 | $1,019.80 | $939.77 | $946.10 | −7.10% | |
| $946.15 | $966.22 | $932.11 | $960.85 | +1.56% | |
| $960.90 | $985.75 | $955.58 | $968.52 | +0.80% | |
| $968.53 | $993.67 | $962.69 | $992.90 | +2.52% | |
| $993.00 | $1,036.35 | $991.31 | $1,029.94 | +3.73% | |
| $1,029.94 | $1,034.06 | $992.87 | $1,008.61 | −2.07% |
October
+7.95%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1,008.65 | $1,036.15 | $1,003.27 | $1,026.45 | +1.77% | |
| $1,026.50 | $1,099.36 | $1,022.25 | $1,090.26 | +6.22% | |
| $1,090.26 | $1,192.56 | $1,083.67 | $1,189.75 | +9.13% | |
| $1,189.70 | $1,190.68 | $1,135.96 | $1,151.03 | −3.25% | |
| $1,151.08 | $1,189.50 | $1,143.57 | $1,167.54 | +1.43% | |
| $1,167.54 | $1,239.92 | $1,162.08 | $1,223.60 | +4.80% | |
| $1,223.38 | $1,354.99 | $1,204.31 | $1,304.91 | +6.65% | |
| $1,304.87 | $1,334.80 | $1,264.36 | $1,307.30 | +0.18% | |
| $1,307.25 | $1,320.15 | $1,224.69 | $1,255.58 | −3.96% | |
| $1,255.62 | $1,278.61 | $861.71 | $1,102.48 | −12.19% | |
| $1,102.29 | $1,183.33 | $1,074.50 | $1,135.38 | +2.98% | |
| $1,135.34 | $1,320.30 | $1,107.82 | $1,303.12 | +14.77% | |
| $1,303.08 | $1,375.81 | $1,251.14 | $1,295.03 | −0.62% | |
| $1,294.97 | $1,319.13 | $1,141.45 | $1,208.51 | −6.68% | |
| $1,208.62 | $1,223.28 | $1,149.01 | $1,162.88 | −3.78% | |
| $1,162.98 | $1,195.50 | $1,122.51 | $1,144.91 | −1.55% | |
| $1,144.91 | $1,156.65 | $1,021.25 | $1,070.97 | −6.46% | |
| $1,070.92 | $1,131.53 | $1,069.31 | $1,092.71 | +2.03% | |
| $1,092.66 | $1,133.83 | $1,068.02 | $1,109.84 | +1.57% | |
| $1,109.79 | $1,143.40 | $1,087.89 | $1,100.39 | −0.85% | |
| $1,100.50 | $1,114.71 | $1,052.48 | $1,057.23 | −3.92% | |
| $1,057.30 | $1,083.80 | $1,053.25 | $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 23.06% in 2025, from $702.31 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 .