BMNU Stock Prices

Data as of Oct 28, 2026

Last

13.74

Change

+0.54

Open

13.01

Previous

13.20

High

13.77

Low

12.62

Bid

-

Ask

-

Volume

5,761,416

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.418

Hist Vol

1.445

Opt Volume

565

Open Int

27,067

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	13.01	13.77	12.62	13.74	+0.54	5,761,416	565	1.418	1.445
Oct 27, 2026	12.53	13.30	12.30	13.20	+0.74	4,897,955	870	1.434	1.445
Oct 26, 2026	13.41	13.80	12.42	12.46	-1.76	5,166,677	875	1.496	1.451
Oct 23, 2026	14.28	15.08	14.14	14.22	-0.18	3,377,487	596	1.495	1.444
Oct 22, 2026	14.67	15.31	13.69	14.40	-2.02	5,018,703	1,391	1.457	1.444
Oct 21, 2026	15.68	17.21	15.25	16.42	+1.43	5,827,198	2,845	1.416	1.449
Oct 20, 2026	13.09	15.76	13.05	14.99	+1.58	5,011,187	1,747	1.464	1.447
Oct 19, 2026	14.08	14.14	13.19	13.41	-0.10	3,725,276	1,597	1.426	1.450
Oct 16, 2026	15.46	15.86	13.28	13.51	-2.39	6,324,812	2,566	1.540	1.451
Oct 15, 2026	13.07	16.17	12.26	15.90	+1.37	6,349,145	2,956	1.420	1.442
Oct 14, 2026	15.49	15.67	14.04	14.53	-1.73	5,294,630	2,760	1.388	1.442
Oct 13, 2026	16.31	16.93	16.00	16.26	-0.42	3,746,305	678	1.323	1.446
Oct 12, 2026	17.29	17.52	16.38	16.68	-0.32	3,075,704	761	1.450	1.454
Oct 9, 2026	17.55	17.77	16.70	17.00	-0.10	3,494,488	1,101	1.215	1.482
Oct 8, 2026	17.18	17.62	15.91	17.10	-0.89	5,787,622	1,539	1.355	1.483
Oct 7, 2026	18.38	18.76	17.36	17.99	-2.38	5,667,517	13,577	1.312	1.482
Oct 6, 2026	21.30	21.86	19.78	20.37	-1.01	4,515,577	2,328	1.342	1.481
Oct 5, 2026	21.26	22.08	20.62	21.38	+0.85	4,071,987	1,826	1.392	1.497
Oct 2, 2026	22.60	23.58	19.98	20.53	+0.00	7,387,304	2,720	1.357	1.497
Oct 1, 2026	20.81	22.30	20.60	21.31	+0.56	5,050,342	1,677	1.469	1.501
Sep 30, 2026	22.33	23.24	20.50	20.75	-0.55	5,784,815	1,321	1.456	1.501
Sep 29, 2026	23.01	23.16	20.75	21.30	-0.30	4,917,979	734	1.497	1.505
Sep 28, 2026	22.21	23.28	21.36	21.60	-1.13	4,194,140	841	1.499	1.509
Sep 25, 2026	24.01	24.10	21.66	22.73	-0.83	4,522,587	914	1.428	1.512
Sep 24, 2026	22.13	24.05	22.13	23.56	+1.00	5,344,785	909	1.506	1.516
Sep 23, 2026	23.90	24.50	22.33	22.56	-2.17	6,154,328	2,032	1.485	1.519
Sep 22, 2026	23.53	25.05	23.11	24.73	+0.67	4,921,747	1,602	1.502	1.519
Sep 21, 2026	23.00	24.14	22.20	24.06	+3.67	5,738,461	5,158	1.498	1.523
Sep 18, 2026	18.71	21.01	18.71	20.39	+3.02	6,584,222	5,747	1.563	1.515
Sep 17, 2026	16.97	18.39	16.52	17.37	+1.39	4,891,543	3,148	1.432	1.506
Sep 16, 2026	16.92	17.06	15.01	15.98	-1.17	7,074,725	4,193	1.516	1.507
Sep 15, 2026	18.73	18.82	16.15	17.15	-3.34	7,262,699	3,577	1.618	1.509
Sep 14, 2026	18.69	20.88	18.69	20.49	+0.99	5,114,550	13,500	1.883	1.498
Sep 11, 2026	18.76	22.38	18.26	19.50	+1.28	9,203,990	7,198	1.510	1.501
Sep 10, 2026	17.38	18.91	16.95	18.22	+0.02	4,268,025	710	1.540	1.504
Sep 9, 2026	20.20	20.33	18.12	18.20	-0.99	4,268,006	1,420	1.631	1.508
Sep 8, 2026	19.11	19.80	18.24	19.19	+0.00	3,515,846	3,491	1.602	1.511
Sep 4, 2026	19.87	20.30	18.71	19.49	-2.33	4,987,140	2,335	1.486	1.516
Sep 3, 2026	18.15	22.14	18.06	21.82	+4.84	6,345,527	3,016	1.594	1.514
Sep 2, 2026	17.09	17.69	16.60	16.98	-0.54	2,835,180	856	1.460	1.486
Sep 1, 2026	19.03	19.39	16.93	17.52	-3.14	4,764,035	1,138	1.449	1.490
Aug 31, 2026	18.52	20.85	18.17	20.66	+2.40	3,491,095	1,418	1.462	1.480
Aug 28, 2026	20.50	21.43	18.26	18.26	-3.18	5,907,785	2,067	1.501	1.477
Aug 27, 2026	21.96	23.50	20.58	21.44	+1.19	5,666,241	2,169	1.617	1.468
Aug 26, 2026	19.38	20.82	19.03	20.25	+0.14	3,294,513	835	1.601	1.470
Aug 25, 2026	18.52	21.64	18.20	20.11	+1.09	5,277,544	22,839	1.577	1.475
Aug 24, 2026	18.20	20.27	17.74	19.02	+1.91	6,161,027	4,733	1.653	1.478
Aug 21, 2026	16.24	17.84	15.80	17.11	+1.73	6,381,616	4,544	1.506	1.476
Aug 20, 2026	15.21	15.66	14.24	15.38	+1.78	8,039,415	8,475	1.445	1.475
Aug 19, 2026	11.48	14.37	11.29	13.60	+2.38	7,498,771	3,673	1.372	1.470
Aug 18, 2026	11.31	12.03	11.16	11.22	-0.51	2,698,726	524	1.487	1.453
Aug 17, 2026	11.07	12.08	11.01	11.73	+0.80	2,867,135	1,199	1.510	1.457
Aug 14, 2026	10.89	11.15	10.14	10.93	-0.32	3,992,782	596	1.339	1.459
Aug 13, 2026	10.80	11.46	10.53	11.25	+0.45	3,278,655	590	1.208	1.463
Aug 12, 2026	11.34	11.41	10.73	10.80	-0.28	2,520,910	993	1.226	1.467
Aug 11, 2026	11.32	11.50	10.50	11.08	+0.06	2,197,084	1,320	1.404	1.472
Aug 10, 2026	11.90	12.04	11.02	11.02	-0.95	2,952,242	354	1.494	1.477
Aug 7, 2026	12.01	12.58	11.17	11.97	+0.59	3,208,972	1,424	1.132	1.478
Aug 6, 2026	11.00	11.88	10.78	11.38	-0.17	3,511,569	460	1.535	1.482
Aug 5, 2026	11.09	11.75	10.49	11.55	+0.47	2,578,290	694	1.553	1.487
Aug 4, 2026	10.42	11.23	10.21	11.08	+0.77	2,773,833	2,371	1.537	1.491
Aug 3, 2026	9.83	10.47	9.42	10.31	+0.11	2,282,813	340	1.566	1.493
Jul 31, 2026	10.77	10.79	9.28	10.20	-0.97	3,270,761	476	1.685	1.498
Jul 30, 2026	10.07	11.35	9.84	11.17	+1.65	3,722,608	451	1.518	1.499
Jul 29, 2026	10.53	10.88	9.44	9.52	-1.17	3,165,766	382	1.475	1.487
Jul 28, 2026	10.05	11.09	9.19	10.69	-0.41	4,462,627	365	1.607	1.485

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.