Get the Stockscreener App
3.41
0.29%
0.01
After Hours:
3.49
0.08
+2.35%
Applied Dna Sciences Inc Stock (BNBX) Price History
The historical daily chart and data for Applied Dna Sciences Inc stock (BNBX), show that the latest closing stock price as of November 04, 2025, is $3.41.
- Applied Dna Sciences Inc all-time high stock price is $6.17, occurred on October 22, 2025.
- The lowest Applied Dna Sciences Inc stock price recorded was $3.26 on November 03, 2025. Since then, Applied Dna Sciences Inc's stock price has risen over 4.60% to $3.41 now.
- The 52-week high stock price for BNBX is $6.17, representing a 80.94% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for BNBX is $3.26, indicating a -4.40% decrease from the current share price, occurred on November 03, 2025.
The table below shows more information about BNBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $3.57 | $3.32 | $0.25 | 102,064.0 | +0.29% |
| Nov 03, 2025 | $3.56 | $3.26 | $0.30 | 132,543.0 | -1.45% |
| Oct 31, 2025 | $3.74 | $3.33 | $0.41 | 110,473.0 | -5.99% |
| Oct 30, 2025 | $3.77 | $3.56 | $0.2116 | 90,251.0 | +1.10% |
| Oct 29, 2025 | $3.87 | $3.57 | $0.30 | 173,529.0 | -4.47% |
| Oct 28, 2025 | $3.83 | $3.69 | $0.14 | 240,751.0 | +1.33% |
| Oct 27, 2025 | $3.88 | $3.61 | $0.2686 | 240,331.0 | -0.79% |
| Oct 24, 2025 | $4.13 | $3.75 | $0.38 | 326,659.0 | -2.83% |
| Oct 23, 2025 | $4.35 | $3.42 | $0.93 | 1,228,551.0 | -18.96% |
| Oct 22, 2025 | $6.17 | $4.42 | $1.75 | 54,843,821.0 | +40.35% |
| Oct 21, 2025 | $3.59 | $3.41 | $0.18 | 52,389.0 | -2.01% |
| Oct 20, 2025 | $3.76 | $3.36 | $0.40 | 74,011.0 | +0.58% |
| Oct 17, 2025 | $3.65 | $3.41 | $0.24 | 44,019.0 | -2.80% |
| Oct 16, 2025 | $3.88 | $3.57 | $0.3087 | 81,761.0 | -6.30% |
| Oct 15, 2025 | $3.91 | $3.71 | $0.20 | 57,056.0 | -1.30% |
| Oct 14, 2025 | $3.94 | $3.64 | $0.3043 | 75,416.0 | +0.78% |
| Oct 13, 2025 | $4.21 | $3.75 | $0.4574 | 290,544.0 | -10.72% |
| Oct 10, 2025 | $4.45 | $4.18 | $0.27 | 144,494.0 | -3.16% |
| Oct 09, 2025 | $4.50 | $4.00 | $0.4999 | 192,084.0 | +2.78% |
Applied Dna Sciences Inc Stock (BNBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Dna Sciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Dna Sciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Dna Sciences Inc Stock (BNBX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $3.57 | $3.26 | $0.31 | 336,557.0 | -1.16% |
| Oct, 2025 | $6.17 | $3.33 | $2.84 | 58,504,358.0 | +0.00% |
0.45%
6.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):