21Shares Binance BNB ETP - ABNB.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	56.47	57.05	57.05	57.05	56.47	15,938
August 15, 2025	57	56.5	56.5	57	56.5	300
August 14, 2025	58.35	58.05	58.05	58.36	56.42	1,395
August 13, 2025	56.43	57.94	57.94	58.25	56.43	17,580
August 12, 2025	54.95	54.95	54.95	54.95	54.95	20
August 11, 2025	55.17	54.6	54.6	55.5	54.3	1,363
August 08, 2025	53.75	53.47	53.47	53.75	53.47	32
August 07, 2025	51.92	52.49	52.49	52.67	51.92	812
August 06, 2025	51.72	52	52	52	51.72	188
August 05, 2025	51.66	50.96	50.96	51.66	50.95	500
August 04, 2025	51.64	51.94	51.94	51.94	51.16	1,963
July 31, 2025	55.2	53.62	53.62	55.2	53.62	22
July 30, 2025	54.22	53.82	53.82	54.23	53.26	138
July 29, 2025	56.44	54.95	54.95	56.44	54.95	1,617
July 28, 2025	57.66	57.17	57.17	58.03	56.86	17,357
July 25, 2025	52.25	52.25	52.25	52.25	52.25	10
July 24, 2025	51	52.37	52.37	52.37	51	709
July 23, 2025	53.99	53.3	53.3	54.93	52.96	4,552
July 22, 2025	51.28	51.94	51.94	51.94	51.28	350
July 21, 2025	51.94	52.75	52.75	52.83	51.72	547
July 18, 2025	50.52	50.68	50.68	51.63	49.89	1,628
July 17, 2025	49	48.94	48.94	49.28	48.7	3,228
July 16, 2025	47.11	47.68	47.68	47.68	47.11	135
July 15, 2025	46.02	46.08	46.08	46.08	45.97	320
July 14, 2025	47.87	47.68	47.68	47.9	47.68	340
July 11, 2025	46.56	46.78	46.78	46.78	46.56	23,396
July 10, 2025	45.5	45.49	45.49	45.5	45.49	1,443
July 09, 2025	44.83	45	45	45.07	44.82	2,174
July 08, 2025	44.95	44.95	44.95	44.95	44.95	10
July 07, 2025	44.77	44.77	44.77	44.77	44.77	40
July 04, 2025	44.47	44.47	44.47	44.47	44.47	0
July 03, 2025	44.92	45.23	45.23	45.23	44.92	664
July 02, 2025	44.48	44.48	44.48	44.48	44.48	186
July 01, 2025	44.32	44.1	44.1	44.32	44.1	96
June 30, 2025	44.4	44.4	44.4	44.4	44.4	0
June 27, 2025	43.76	43.76	43.76	43.76	43.76	0
June 26, 2025	43.7	43.7	43.7	43.7	43.7	50
June 25, 2025	43.56	43.56	43.56	43.56	43.56	0
June 24, 2025	43.46	43.46	43.46	43.46	43.46	60
June 23, 2025	42.12	42.11	42.11	42.12	42.11	201
June 20, 2025	44.15	43.87	43.87	44.15	43.87	316
June 19, 2025	43.59	43.59	43.59	43.59	43.59	0
June 18, 2025	44	44.2	44.2	44.2	44	1,822
June 17, 2025	44.61	44.61	44.61	44.61	44.61	180
June 16, 2025	44.16	44.66	44.66	44.66	44.16	225
June 13, 2025	44.25	44.27	44.27	44.27	44.25	145
June 12, 2025	45.14	45.14	45.14	45.14	45.14	0
June 11, 2025	45.81	45.77	45.77	45.81	45.77	1,270
June 10, 2025	45.05	44.94	44.94	45.32	44.76	10,962
June 06, 2025	43.84	43.84	43.84	43.84	43.84	30
June 05, 2025	45.84	44.99	44.99	45.84	44.99	693
June 04, 2025	45.51	45.5	45.5	45.52	45.5	7,999
June 03, 2025	45.56	45.25	45.25	45.56	45.25	255
June 02, 2025	44.3	44.25	44.25	44.3	44.25	60
May 30, 2025	45.68	45.68	45.68	45.68	45.68	90
May 28, 2025	46.42	46.42	46.42	46.42	46.42	0
May 27, 2025	46.15	46.21	46.21	46.21	46.15	251
May 26, 2025	45.94	45.94	45.94	45.94	45.94	0
May 23, 2025	46.79	45.39	45.39	46.79	45.39	100
May 22, 2025	46.59	46.59	46.59	46.59	46.59	200

21Shares Binance BNB ETP (ABNB.SW) SIX