Bollinger Innovations, Inc. (BINI)
OTCMKTS
· Delayed Price · Currency is USD
0.1118
+0.0018 (1.65%)
At close: Dec 5, 2025
Bollinger Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.64% | 58,278 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -0.45% | 320,172 |
| Dec 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.95% | 92,320 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 210,657 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.55% | 186,932 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 48,327 |
| Nov 26, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 9.89% | 782,369 |
| Nov 25, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 359,294 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.42% | 455,203 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 1.01% | 73,046 |
| Nov 20, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -8.55% | 258,789 |
| Nov 19, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.07% | 179,431 |
| Nov 18, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 0.17% | 115,604 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 127,456 |
| Nov 14, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 15.97% | 133,115 |
| Nov 13, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -0.80% | 195,278 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 83,805 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.66% | 183,264 |
| Nov 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.31% | 212,219 |
| Nov 7, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -5.09% | 455,433 |
| Nov 6, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.75% | 237,248 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 0.76% | 325,713 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | 3.57% | 503,469 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 259,537 |
| Oct 31, 2025 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -14.29% | 810,492 |
| Oct 30, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.30% | 479,321 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -13.41% | 760,795 |
| Oct 28, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 22.67% | 968,470 |
| Oct 27, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | -3.63% | 986,266 |
| Oct 24, 2025 | 0.09 | 0.15 | 0.09 | 0.14 | 0.13 | 49.83% | 1,527,030 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.01 | 0.09 | 0.09 | -13.20% | 1,268,682 |
| Oct 22, 2025 | 0.11 | 0.13 | 0.09 | 0.10 | 0.10 | -0.95% | 2,339,662 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -2.42% | 1,622,787 |
| Oct 20, 2025 | 0.13 | 0.15 | 0.11 | 0.11 | 0.11 | -20.15% | 1,441,068 |
| Oct 17, 2025 | 0.11 | 0.16 | 0.10 | 0.13 | 0.13 | 30.58% | 1,525,158 |
| Oct 16, 2025 | 0.13 | 0.14 | 0.10 | 0.10 | 0.10 | -24.26% | 3,453,718 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.13 | 0.14 | 0.14 | -32.00% | 2,559,850 |
| Oct 14, 2025 | 0.30 | 0.34 | 0.17 | 0.20 | 0.20 | -41.18% | 2,997,926 |
| Oct 13, 2025 | 0.35 | 0.50 | 0.25 | 0.34 | 0.34 | -46.03% | 3,416,891 |
| Oct 10, 2025 | 0.52 | 1.11 | 0.52 | 0.63 | 0.63 | -55.00% | 29,685,582 |
| Oct 9, 2025 | 1.50 | 2.08 | 1.35 | 1.40 | 1.40 | -14.11% | 16,529,369 |
| Oct 8, 2025 | 1.24 | 2.48 | 1.19 | 1.63 | 1.63 | 32.52% | 26,839,296 |
| Oct 7, 2025 | 1.31 | 1.35 | 1.15 | 1.23 | 1.23 | -12.14% | 3,009,344 |
| Oct 6, 2025 | 1.52 | 1.53 | 1.37 | 1.40 | 1.40 | -22.22% | 3,665,840 |
| Oct 3, 2025 | 2.05 | 2.10 | 1.78 | 1.80 | 1.80 | -15.89% | 3,059,618 |
| Oct 2, 2025 | 2.19 | 2.44 | 2.12 | 2.14 | 2.14 | -13.36% | 6,798,983 |
| Oct 1, 2025 | 2.74 | 2.87 | 2.35 | 2.47 | 2.47 | -17.94% | 2,480,511 |
| Sep 30, 2025 | 3.13 | 3.77 | 2.61 | 3.01 | 3.01 | -2.90% | 4,031,835 |
| Sep 29, 2025 | 2.75 | 3.61 | 2.37 | 3.10 | 3.10 | -5.49% | 3,285,313 |
| Sep 26, 2025 | 4.63 | 4.63 | 3.25 | 3.28 | 3.28 | -36.19% | 1,974,911 |