BIT:1BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.94	38.13	37.24	38.13	38.13	0.37%	26,898
May 26, 2026	38.18	38.24	37.50	37.99	37.99	-2.21%	32,428
May 25, 2026	38.91	38.92	38.30	38.85	38.85	0.41%	33,141
May 22, 2026	39.12	39.12	38.41	38.69	38.69	-1.60%	21,602
May 21, 2026	39.30	39.32	38.54	39.32	39.32	-0.30%	17,624
May 20, 2026	38.48	39.44	38.11	39.44	39.44	2.36%	31,568
May 19, 2026	38.01	39.08	38.01	38.53	38.53	1.88%	14,565
May 18, 2026	37.32	37.83	36.95	37.82	37.82	0.80%	9,529
May 15, 2026	38.27	38.35	37.52	37.52	37.52	-1.96%	17,905
May 14, 2026	38.18	38.60	37.91	38.27	38.27	0.98%	23,007
May 13, 2026	38.75	38.96	37.59	37.90	37.90	-1.89%	26,978
May 12, 2026	36.93	39.68	36.90	38.63	38.63	4.15%	67,153
May 11, 2026	36.99	37.32	36.74	37.09	37.09	-	5,634
May 8, 2026	37.39	37.49	36.94	37.09	37.09	-1.85%	10,281
May 7, 2026	38.57	38.57	37.31	37.79	37.79	-2.35%	36,581
May 6, 2026	37.93	38.76	37.93	38.70	38.70	1.82%	23,829
May 5, 2026	37.50	38.08	37.27	38.01	38.01	1.50%	16,690
May 4, 2026	38.14	38.69	37.29	37.45	37.45	-1.71%	11,573
Apr 30, 2026	36.21	38.10	36.11	38.10	38.10	4.35%	15,702
Apr 29, 2026	36.64	36.86	35.90	36.51	36.51	-4.50%	24,402
Apr 28, 2026	37.21	38.23	36.03	38.23	38.23	-0.42%	34,628
Apr 27, 2026	38.48	38.57	38.10	38.39	38.39	-3.69%	11,099
Apr 24, 2026	39.84	39.97	38.50	39.97	39.86	-0.65%	25,625
Apr 23, 2026	40.00	40.61	40.00	40.23	40.12	-1.28%	6,877
Apr 22, 2026	40.17	40.85	40.07	40.75	40.64	-0.27%	5,858
Apr 21, 2026	41.60	41.60	39.94	40.86	40.75	-1.45%	25,916
Apr 20, 2026	40.69	41.46	40.46	41.46	41.35	0.53%	9,716
Apr 17, 2026	40.34	41.24	39.91	41.24	41.13	1.65%	36,583
Apr 16, 2026	40.40	40.91	40.37	40.57	40.46	-1.65%	19,970
Apr 15, 2026	40.73	41.75	40.73	41.25	41.14	0.49%	14,621
Apr 14, 2026	41.02	41.23	40.70	41.05	40.94	0.44%	23,202
Apr 13, 2026	39.67	40.90	39.67	40.87	40.76	0.74%	12,474
Apr 10, 2026	40.09	40.69	40.02	40.57	40.46	0.12%	9,157
Apr 9, 2026	40.38	40.52	39.83	40.52	40.41	0.32%	4,314
Apr 8, 2026	41.24	41.24	40.11	40.39	40.28	-0.37%	25,006
Apr 7, 2026	39.32	40.54	39.10	40.54	40.43	2.14%	10,964
Apr 2, 2026	39.31	39.82	38.84	39.69	39.58	-1.27%	13,487
Apr 1, 2026	39.71	40.20	39.67	40.20	40.09	1.86%	18,015
Mar 31, 2026	39.30	39.97	39.27	39.47	39.36	2.45%	5,934
Mar 30, 2026	36.97	39.00	36.97	38.52	38.41	0.67%	16,378
Mar 27, 2026	38.71	38.79	37.90	38.27	38.16	-0.61%	17,786
Mar 26, 2026	37.90	38.50	37.73	38.50	38.39	0.69%	8,421
Mar 25, 2026	38.66	38.70	37.85	38.24	38.13	-0.29%	20,152
Mar 24, 2026	38.59	38.59	37.00	38.35	38.24	-0.31%	16,825
Mar 23, 2026	37.89	39.52	37.30	38.47	38.36	0.96%	18,718
Mar 20, 2026	39.56	40.00	38.10	38.10	38.00	-0.94%	15,433
Mar 19, 2026	38.74	39.11	38.18	38.46	38.35	-2.68%	21,357
Mar 18, 2026	40.50	40.50	38.88	39.52	39.41	-2.30%	14,637
Mar 17, 2026	39.91	40.50	39.91	40.45	40.34	2.35%	10,723
Mar 16, 2026	38.62	40.52	38.62	39.52	39.41	2.38%	20,273