BNB RETURNS IN 2026
How has BNB performed in 2026?
See the year, then look closer at any month.
- Opened
- $863.41
- Highest price
- $959.50
- Lowest price
- $537.23
- Closed
- $788.30
- Year return
- −8.70%
BNB closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2026.
Open a month for its daily prices.
January
−9.51%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $863.41 | $873.64 | $856.12 | $863.63 | −0.07% | |
| $864.20 | $890.85 | $859.52 | $881.27 | +2.04% | |
| $881.27 | $883.99 | $868.67 | $878.34 | −0.33% | |
| $878.64 | $902.85 | $878.47 | $895.43 | +1.95% | |
| $895.62 | $916.43 | $890.40 | $910.30 | +1.66% | |
| $910.34 | $923.76 | $891.78 | $917.39 | +0.78% | |
| $917.43 | $919.81 | $892.72 | $900.25 | −1.87% | |
| $900.30 | $904.80 | $875.00 | $892.10 | −0.91% | |
| $891.79 | $900.52 | $885.24 | $896.24 | +0.46% | |
| $896.30 | $915.45 | $896.12 | $907.36 | +1.24% | |
| $908.01 | $916.59 | $898.83 | $904.21 | −0.35% | |
| $904.31 | $910.71 | $893.95 | $905.25 | +0.12% | |
| $905.60 | $952.96 | $902.25 | $943.70 | +4.25% | |
| $943.34 | $954.34 | $928.50 | $948.43 | +0.50% | |
| $948.44 | $948.73 | $923.90 | $930.97 | −1.84% | |
| $931.14 | $939.51 | $923.60 | $938.12 | +0.77% | |
| $938.21 | $959.50 | $935.50 | $947.12 | +0.96% | |
| $947.11 | $953.33 | $931.70 | $932.20 | −1.58% | |
| $932.50 | $932.51 | $901.00 | $923.60 | −0.92% | |
| $923.60 | $933.13 | $884.00 | $884.20 | −4.27% | |
| $883.65 | $893.14 | $864.47 | $882.97 | −0.14% | |
| $883.27 | $897.05 | $878.19 | $888.03 | +0.57% | |
| $887.91 | $904.45 | $883.15 | $891.01 | +0.34% | |
| $891.04 | $893.71 | $885.85 | $886.61 | −0.49% | |
| $886.49 | $886.96 | $855.85 | $865.31 | −2.40% | |
| $866.06 | $880.99 | $864.96 | $878.91 | +1.57% | |
| $879.41 | $901.22 | $876.20 | $898.36 | +2.21% | |
| $898.38 | $908.71 | $894.30 | $902.42 | +0.45% | |
| $902.40 | $905.99 | $852.75 | $867.82 | −3.83% | |
| $868.10 | $868.95 | $831.97 | $858.07 | −1.12% | |
| $858.00 | $859.95 | $749.30 | $781.29 | −8.95% |
February
−21.02%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $781.39 | $789.14 | $739.72 | $758.37 | −2.93% | |
| $758.35 | $781.00 | $728.22 | $773.65 | +2.01% | |
| $773.64 | $783.25 | $736.19 | $754.38 | −2.49% | |
| $754.19 | $764.72 | $686.92 | $697.24 | −7.57% | |
| $696.63 | $701.90 | $602.09 | $607.70 | −12.84% | |
| $607.82 | $669.47 | $569.83 | $657.14 | +8.14% | |
| $656.85 | $663.58 | $630.87 | $646.96 | −1.55% | |
| $646.79 | $652.63 | $632.16 | $639.71 | −1.12% | |
| $639.68 | $645.84 | $616.00 | $636.35 | −0.53% | |
| $636.34 | $641.58 | $613.62 | $619.59 | −2.63% | |
| $619.61 | $623.75 | $587.22 | $607.89 | −1.89% | |
| $607.99 | $620.56 | $600.50 | $613.80 | +0.97% | |
| $613.77 | $622.55 | $592.50 | $618.97 | +0.84% | |
| $619.01 | $637.17 | $615.60 | $632.75 | +2.23% | |
| $632.88 | $642.27 | $608.81 | $614.94 | −2.81% | |
| $614.92 | $631.10 | $604.29 | $627.00 | +1.96% | |
| $627.05 | $631.61 | $609.40 | $617.71 | −1.48% | |
| $617.76 | $626.43 | $601.14 | $604.60 | −2.12% | |
| $604.50 | $614.55 | $596.00 | $607.82 | +0.53% | |
| $607.61 | $629.59 | $601.26 | $625.80 | +2.96% | |
| $626.05 | $634.61 | $623.98 | $625.70 | −0.02% | |
| $625.71 | $626.74 | $609.95 | $614.66 | −1.76% | |
| $614.63 | $615.79 | $583.01 | $596.27 | −2.99% | |
| $596.23 | $602.55 | $577.14 | $583.56 | −2.13% | |
| $583.66 | $640.62 | $581.53 | $629.45 | +7.86% | |
| $629.39 | $633.87 | $614.25 | $625.77 | −0.58% | |
| $625.74 | $633.57 | $605.53 | $614.07 | −1.87% | |
| $613.98 | $621.40 | $588.77 | $617.12 | +0.50% |
March
−0.02%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $617.26 | $632.23 | $611.15 | $617.93 | +0.13% | |
| $617.98 | $652.89 | $612.98 | $637.72 | +3.20% | |
| $637.83 | $642.49 | $620.92 | $633.50 | −0.66% | |
| $633.56 | $666.26 | $626.20 | $658.09 | +3.88% | |
| $658.07 | $665.41 | $646.38 | $647.83 | −1.56% | |
| $647.98 | $651.61 | $624.88 | $627.35 | −3.16% | |
| $627.30 | $630.15 | $617.98 | $620.24 | −1.13% | |
| $620.44 | $624.15 | $607.89 | $611.95 | −1.34% | |
| $612.00 | $642.98 | $611.02 | $634.59 | +3.70% | |
| $634.69 | $652.33 | $634.59 | $641.99 | +1.17% | |
| $641.91 | $655.96 | $635.00 | $651.48 | +1.48% | |
| $651.50 | $657.70 | $641.86 | $651.66 | +0.03% | |
| $651.53 | $679.10 | $650.57 | $655.76 | +0.63% | |
| $655.78 | $658.25 | $650.26 | $657.77 | +0.31% | |
| $657.76 | $679.12 | $654.51 | $673.84 | +2.44% | |
| $674.23 | $687.34 | $670.26 | $679.65 | +0.86% | |
| $679.37 | $686.57 | $663.50 | $668.55 | −1.63% | |
| $668.55 | $676.46 | $644.25 | $652.19 | −2.45% | |
| $652.14 | $656.25 | $633.31 | $639.12 | −2.00% | |
| $639.03 | $647.53 | $636.31 | $642.16 | +0.48% | |
| $642.17 | $646.29 | $627.78 | $630.27 | −1.85% | |
| $630.56 | $637.58 | $622.08 | $626.45 | −0.61% | |
| $626.49 | $650.70 | $620.32 | $639.05 | +2.01% | |
| $639.21 | $640.00 | $626.89 | $638.28 | −0.12% | |
| $638.41 | $652.73 | $637.58 | $647.52 | +1.45% | |
| $647.79 | $648.40 | $622.84 | $628.69 | −2.91% | |
| $628.98 | $631.63 | $605.93 | $613.72 | −2.38% | |
| $613.75 | $618.77 | $609.76 | $611.04 | −0.44% | |
| $610.92 | $614.87 | $596.46 | $605.87 | −0.85% | |
| $605.88 | $621.24 | $604.91 | $608.92 | +0.50% | |
| $609.00 | $619.69 | $598.91 | $617.14 | +1.35% |
April
−0.30%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $617.11 | $621.71 | $609.80 | $610.74 | −1.04% | |
| $610.87 | $613.61 | $570.55 | $583.50 | −4.46% | |
| $583.61 | $590.15 | $581.99 | $588.09 | +0.79% | |
| $588.04 | $596.49 | $587.18 | $593.34 | +0.89% | |
| $593.32 | $603.87 | $587.18 | $601.62 | +1.40% | |
| $602.40 | $610.27 | $596.45 | $600.21 | −0.23% | |
| $600.15 | $624.78 | $592.25 | $620.11 | +3.32% | |
| $620.15 | $621.39 | $599.97 | $601.27 | −3.04% | |
| $601.23 | $612.08 | $596.97 | $603.01 | +0.29% | |
| $603.03 | $610.40 | $597.45 | $605.72 | +0.45% | |
| $605.62 | $614.11 | $603.60 | $607.28 | +0.26% | |
| $607.13 | $607.73 | $589.28 | $592.17 | −2.49% | |
| $592.20 | $618.09 | $591.73 | $615.05 | +3.86% | |
| $614.75 | $625.39 | $610.93 | $614.07 | −0.16% | |
| $614.12 | $627.63 | $610.82 | $622.73 | +1.41% | |
| $622.64 | $637.47 | $615.00 | $635.74 | +2.09% | |
| $635.78 | $645.74 | $626.82 | $643.11 | +1.16% | |
| $643.20 | $648.92 | $628.20 | $629.98 | −2.04% | |
| $630.06 | $630.71 | $615.17 | $616.65 | −2.12% | |
| $616.75 | $632.09 | $616.34 | $629.28 | +2.05% | |
| $629.28 | $640.74 | $624.93 | $631.61 | +0.37% | |
| $631.73 | $654.00 | $631.20 | $637.50 | +0.93% | |
| $637.49 | $640.47 | $631.05 | $638.52 | +0.16% | |
| $638.71 | $640.50 | $632.02 | $636.30 | −0.35% | |
| $636.21 | $638.53 | $627.23 | $628.51 | −1.22% | |
| $628.56 | $638.00 | $627.05 | $635.88 | +1.17% | |
| $636.00 | $639.89 | $618.53 | $626.72 | −1.44% | |
| $626.78 | $627.59 | $619.04 | $624.43 | −0.37% | |
| $624.45 | $629.55 | $610.26 | $617.33 | −1.14% | |
| $617.39 | $620.35 | $613.40 | $615.24 | −0.34% |
May
+15.40%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $615.28 | $622.75 | $613.90 | $615.34 | +0.02% | |
| $615.34 | $621.66 | $614.17 | $618.08 | +0.45% | |
| $618.10 | $622.18 | $615.10 | $617.24 | −0.14% | |
| $617.23 | $638.94 | $615.54 | $622.72 | +0.89% | |
| $622.76 | $634.84 | $622.71 | $630.39 | +1.23% | |
| $630.42 | $664.07 | $628.99 | $647.67 | +2.74% | |
| $647.74 | $653.62 | $633.69 | $636.96 | −1.65% | |
| $636.96 | $651.50 | $634.78 | $649.40 | +1.95% | |
| $649.47 | $656.08 | $646.23 | $649.65 | +0.04% | |
| $649.76 | $666.66 | $644.84 | $663.50 | +2.13% | |
| $663.60 | $673.00 | $649.40 | $670.60 | +1.07% | |
| $670.52 | $671.25 | $650.50 | $664.92 | −0.85% | |
| $665.00 | $685.58 | $663.84 | $671.59 | +1.00% | |
| $671.69 | $687.48 | $665.38 | $678.17 | +0.98% | |
| $678.24 | $689.98 | $669.10 | $672.38 | −0.85% | |
| $672.37 | $674.90 | $650.70 | $656.20 | −2.41% | |
| $656.20 | $657.60 | $639.44 | $649.40 | −1.04% | |
| $649.26 | $649.70 | $634.12 | $643.47 | −0.91% | |
| $643.45 | $647.20 | $635.86 | $639.96 | −0.55% | |
| $639.55 | $651.32 | $637.35 | $649.16 | +1.44% | |
| $649.25 | $659.35 | $646.02 | $658.19 | +1.39% | |
| $658.43 | $663.90 | $648.36 | $650.47 | −1.17% | |
| $650.48 | $663.56 | $635.20 | $656.28 | +0.89% | |
| $656.28 | $662.21 | $649.69 | $656.50 | +0.03% | |
| $656.58 | $673.07 | $655.70 | $663.10 | +1.01% | |
| $662.88 | $667.64 | $653.48 | $656.13 | −1.05% | |
| $656.01 | $659.23 | $646.49 | $648.24 | −1.20% | |
| $648.16 | $649.27 | $627.79 | $638.07 | −1.57% | |
| $638.00 | $645.00 | $630.39 | $642.87 | +0.75% | |
| $642.89 | $728.35 | $642.33 | $718.76 | +11.80% | |
| $718.82 | $745.15 | $702.95 | $710.07 | −1.21% |
June
−23.03%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $709.87 | $729.74 | $673.63 | $692.68 | −2.45% | |
| $692.57 | $695.02 | $642.43 | $650.25 | −6.13% | |
| $650.27 | $656.90 | $616.25 | $620.62 | −4.56% | |
| $620.21 | $624.05 | $588.10 | $604.57 | −2.59% | |
| $603.93 | $607.62 | $556.53 | $572.00 | −5.39% | |
| $572.18 | $584.10 | $559.74 | $574.30 | +0.40% | |
| $574.52 | $610.42 | $573.50 | $604.34 | +5.23% | |
| $604.33 | $610.42 | $591.58 | $601.83 | −0.42% | |
| $601.88 | $605.54 | $583.72 | $593.37 | −1.41% | |
| $593.42 | $598.16 | $580.77 | $586.32 | −1.19% | |
| $586.40 | $606.96 | $586.40 | $605.46 | +3.26% | |
| $605.34 | $613.09 | $596.49 | $603.74 | −0.28% | |
| $603.80 | $612.15 | $599.29 | $609.53 | +0.96% | |
| $609.43 | $617.12 | $602.79 | $616.75 | +1.18% | |
| $616.75 | $632.73 | $612.48 | $617.79 | +0.17% | |
| $617.84 | $619.35 | $601.41 | $605.02 | −2.07% | |
| $605.02 | $612.16 | $595.21 | $601.47 | −0.59% | |
| $601.42 | $604.25 | $573.05 | $578.54 | −3.81% | |
| $578.54 | $582.85 | $570.86 | $581.31 | +0.48% | |
| $581.35 | $589.07 | $579.85 | $587.91 | +1.14% | |
| $587.74 | $592.05 | $583.36 | $583.82 | −0.70% | |
| $584.22 | $602.05 | $584.09 | $589.98 | +1.06% | |
| $589.84 | $592.46 | $570.49 | $577.87 | −2.05% | |
| $578.10 | $582.21 | $546.60 | $564.29 | −2.35% | |
| $564.43 | $572.18 | $540.60 | $560.71 | −0.63% | |
| $560.39 | $570.05 | $550.34 | $567.32 | +1.18% | |
| $567.32 | $568.21 | $554.57 | $556.81 | −1.85% | |
| $556.70 | $558.44 | $545.64 | $551.03 | −1.04% | |
| $550.53 | $562.38 | $546.03 | $559.16 | +1.48% | |
| $559.35 | $559.95 | $543.65 | $546.36 | −2.29% |
July
+7.40%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $546.35 | $559.35 | $537.23 | $550.24 | +0.71% | |
| $550.29 | $566.85 | $546.07 | $558.56 | +1.51% | |
| $558.63 | $574.90 | $556.81 | $573.58 | +2.69% | |
| $573.67 | $578.52 | $568.50 | $575.16 | +0.28% | |
| $575.15 | $593.16 | $568.04 | $589.60 | +2.51% | |
| $589.64 | $592.80 | $570.04 | $585.92 | −0.62% | |
| $585.96 | $587.62 | $575.24 | $576.76 | −1.56% | |
| $576.62 | $578.81 | $560.40 | $568.56 | −1.42% | |
| $568.59 | $576.45 | $565.18 | $568.62 | +0.01% | |
| $568.64 | $578.25 | $568.06 | $575.47 | +1.20% | |
| $575.26 | $582.71 | $572.99 | $574.67 | −0.14% | |
| $574.67 | $584.41 | $570.05 | $573.90 | −0.13% | |
| $573.90 | $579.55 | $562.25 | $567.18 | −1.17% | |
| $567.21 | $584.28 | $566.77 | $581.66 | +2.55% | |
| $581.70 | $585.07 | $575.78 | $580.45 | −0.21% | |
| $580.63 | $585.60 | $571.48 | $572.41 | −1.39% | |
| $572.34 | $574.56 | $555.57 | $568.02 | −0.77% | |
| $567.89 | $572.54 | $566.23 | $570.57 | +0.45% | |
| $570.58 | $572.43 | $566.32 | $570.66 | +0.02% | |
| $570.63 | $575.16 | $562.75 | $570.99 | +0.06% | |
| $570.89 | $579.66 | $570.63 | $573.82 | +0.50% | |
| $573.72 | $575.48 | $566.92 | $570.89 | −0.51% | |
| $571.06 | $572.12 | $563.71 | $567.16 | −0.65% | |
| $567.17 | $571.12 | $556.10 | $564.68 | −0.44% | |
| $564.70 | $570.15 | $563.88 | $568.85 | +0.74% | |
| $568.80 | $576.27 | $568.80 | $575.03 | +1.09% | |
| $575.14 | $576.84 | $565.45 | $566.05 | −1.56% | |
| $566.09 | $575.37 | $562.16 | $570.96 | +0.87% | |
| $571.19 | $573.20 | $565.01 | $571.75 | +0.14% | |
| $572.00 | $595.90 | $571.05 | $592.10 | +3.56% | |
| $591.86 | $595.55 | $583.65 | $586.80 | −0.90% |
August
+17.81%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $586.82 | $592.54 | $573.60 | $574.95 | −2.02% | |
| $575.22 | $590.84 | $573.88 | $588.09 | +2.29% | |
| $587.98 | $593.95 | $581.01 | $589.11 | +0.17% | |
| $589.02 | $594.84 | $587.77 | $593.06 | +0.67% | |
| $593.29 | $605.20 | $591.83 | $593.68 | +0.10% | |
| $593.93 | $598.36 | $589.92 | $591.87 | −0.30% | |
| $592.36 | $594.40 | $585.25 | $592.47 | +0.10% | |
| $592.47 | $611.70 | $590.51 | $600.51 | +1.36% | |
| $600.68 | $611.22 | $599.98 | $601.92 | +0.23% | |
| $602.16 | $606.45 | $597.25 | $598.82 | −0.52% | |
| $599.07 | $617.43 | $598.17 | $616.55 | +2.96% | |
| $616.48 | $620.15 | $608.56 | $610.11 | −1.04% | |
| $610.22 | $614.54 | $605.00 | $610.48 | +0.06% | |
| $610.60 | $612.58 | $602.68 | $607.70 | −0.46% | |
| $607.64 | $612.88 | $606.74 | $607.42 | −0.05% | |
| $607.42 | $608.13 | $601.14 | $602.94 | −0.74% | |
| $602.72 | $608.00 | $600.85 | $605.57 | +0.44% | |
| $605.70 | $605.79 | $599.58 | $603.64 | −0.32% | |
| $603.75 | $636.52 | $601.09 | $627.40 | +3.94% | |
| $627.52 | $658.25 | $622.29 | $654.80 | +4.37% | |
| $654.74 | $692.10 | $653.22 | $686.95 | +4.91% | |
| $686.86 | $725.93 | $681.83 | $695.19 | +1.20% | |
| $695.39 | $707.18 | $676.89 | $702.37 | +1.03% | |
| $702.43 | $716.66 | $692.87 | $704.35 | +0.28% | |
| $704.27 | $719.04 | $688.09 | $694.23 | −1.44% | |
| $694.40 | $708.39 | $691.45 | $707.56 | +1.92% | |
| $707.29 | $715.75 | $701.02 | $711.88 | +0.61% | |
| $711.98 | $718.93 | $685.45 | $691.41 | −2.88% | |
| $691.49 | $694.33 | $687.07 | $692.46 | +0.15% | |
| $692.53 | $703.97 | $679.24 | $684.85 | −1.10% | |
| $684.66 | $694.60 | $682.25 | $691.35 | +0.95% |
September
+14.02%22 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $691.36 | $694.69 | $674.50 | $682.94 | −1.22% | |
| $682.95 | $689.50 | $679.72 | $688.66 | +0.84% | |
| $688.70 | $728.00 | $686.27 | $725.11 | +5.29% | |
| $725.23 | $729.95 | $708.49 | $721.39 | −0.51% | |
| $721.48 | $780.67 | $719.50 | $766.51 | +6.25% | |
| $766.51 | $769.73 | $740.22 | $752.94 | −1.77% | |
| $752.99 | $756.28 | $733.14 | $739.99 | −1.72% | |
| $739.89 | $761.12 | $736.96 | $752.04 | +1.63% | |
| $752.16 | $757.62 | $717.65 | $722.59 | −3.92% | |
| $722.52 | $726.11 | $703.52 | $708.67 | −1.93% | |
| $708.76 | $741.40 | $706.35 | $726.77 | +2.55% | |
| $726.78 | $739.67 | $725.13 | $727.70 | +0.13% | |
| $727.30 | $729.68 | $713.10 | $716.41 | −1.55% | |
| $716.41 | $733.51 | $713.90 | $720.42 | +0.56% | |
| $720.42 | $724.64 | $707.00 | $712.10 | −1.15% | |
| $712.10 | $726.20 | $704.29 | $725.90 | +1.94% | |
| $726.03 | $739.00 | $720.89 | $737.54 | +1.60% | |
| $737.77 | $768.92 | $735.06 | $761.30 | +3.22% | |
| $761.12 | $773.43 | $757.10 | $761.82 | +0.07% | |
| $761.79 | $777.48 | $745.92 | $772.37 | +1.38% | |
| $772.64 | $807.70 | $766.10 | $799.41 | +3.50% | |
| $799.14 | $801.20 | $780.30 | $788.30 | −1.39% |
Understanding
BNB Returns in 2026
Where it stands today
BNB fell 8.70% in 2026 so far, from $863.41 at the year's open to $788.30 at its last recorded close as of .
What the 2026 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 22 Sep 2026. Reading for .