BIT:1BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	49.33	50.34	49.19	49.81	49.81	0.77%	28,121
Sep 24, 2026	49.85	49.94	48.76	49.43	49.43	-0.02%	19,283
Sep 23, 2026	49.75	49.90	49.13	49.44	49.44	0.04%	18,616
Sep 22, 2026	48.87	49.52	48.63	49.42	49.42	0.63%	9,326
Sep 21, 2026	48.34	49.23	48.02	49.11	49.11	1.59%	9,097
Sep 18, 2026	48.76	48.81	47.65	48.34	48.34	-1.75%	18,489
Sep 17, 2026	49.21	49.64	48.73	49.20	49.20	0.41%	6,751
Sep 16, 2026	48.43	49.40	48.41	49.00	49.00	0.31%	6,316
Sep 15, 2026	49.29	49.98	48.26	48.85	48.85	-0.89%	12,907
Sep 14, 2026	48.31	50.32	48.31	49.29	49.29	2.35%	25,209
Sep 11, 2026	48.87	48.94	47.79	48.16	48.16	-1.29%	7,741
Sep 10, 2026	49.08	49.47	48.41	48.79	48.79	-0.75%	9,900
Sep 9, 2026	49.12	49.58	48.92	49.16	49.16	0.72%	6,899
Sep 8, 2026	48.53	49.38	48.52	48.81	48.81	0.23%	5,515
Sep 7, 2026	48.47	49.04	48.47	48.70	48.70	-0.31%	4,312
Sep 4, 2026	48.91	49.53	48.55	48.85	48.85	-0.95%	13,280
Sep 3, 2026	49.18	50.18	48.66	49.32	49.32	0.98%	24,789
Sep 2, 2026	48.74	49.34	48.60	48.84	48.84	0.39%	14,261
Sep 1, 2026	49.06	49.24	48.55	48.65	48.65	1.04%	5,389
Aug 31, 2026	48.80	49.15	48.15	48.15	48.15	-1.05%	3,812
Aug 28, 2026	49.14	49.20	48.59	48.66	48.66	0.29%	3,378
Aug 27, 2026	48.88	48.97	48.34	48.52	48.52	-1.88%	7,726
Aug 26, 2026	49.39	49.90	49.11	49.45	49.45	0.63%	17,860
Aug 25, 2026	48.55	49.19	48.29	49.14	49.14	1.30%	13,611
Aug 24, 2026	47.90	48.51	47.57	48.51	48.51	1.27%	8,233
Aug 21, 2026	48.49	48.49	47.49	47.90	47.90	-1.44%	16,143
Aug 20, 2026	48.82	48.82	48.12	48.60	48.60	-1.54%	13,486
Aug 19, 2026	48.73	49.42	48.42	49.36	49.36	2.83%	24,847
Aug 18, 2026	47.82	49.20	47.82	48.00	48.00	0.59%	23,852
Aug 17, 2026	48.07	48.07	47.56	47.72	47.72	-0.06%	7,755
Aug 14, 2026	48.00	48.10	47.26	47.75	47.75	-0.60%	12,675
Aug 13, 2026	48.26	48.35	47.93	48.04	48.04	-1.96%	13,072
Aug 12, 2026	48.93	49.00	47.80	49.00	49.00	0.12%	17,948
Aug 11, 2026	49.22	49.37	48.60	48.94	48.94	-0.57%	11,037
Aug 10, 2026	51.82	51.82	48.99	49.22	49.22	-0.57%	14,798
Aug 7, 2026	50.16	50.42	49.27	49.50	49.50	0.22%	19,323
Aug 6, 2026	49.66	50.04	48.65	49.39	49.39	-0.86%	22,535
Aug 5, 2026	49.58	50.44	49.33	49.82	49.82	3.36%	31,125
Aug 4, 2026	47.85	49.90	47.61	48.20	48.20	2.21%	72,526
Aug 3, 2026	47.83	47.97	46.97	47.16	47.16	-3.16%	30,894
Jul 31, 2026	48.05	48.70	47.83	48.70	48.70	1.04%	9,552
Jul 30, 2026	47.03	48.54	47.03	48.20	48.20	0.42%	24,234
Jul 29, 2026	46.98	48.00	46.67	48.00	48.00	1.29%	12,764
Jul 28, 2026	47.26	47.39	46.81	47.39	47.39	-0.04%	12,055
Jul 27, 2026	48.03	48.03	46.57	47.41	47.41	2.84%	19,225
Jul 24, 2026	45.92	46.19	45.57	46.10	46.10	-0.86%	11,116
Jul 23, 2026	46.58	46.66	45.86	46.50	46.50	-1.27%	22,226
Jul 22, 2026	47.75	47.75	46.62	47.10	47.10	-1.85%	34,578
Jul 21, 2026	47.07	47.99	47.04	47.99	47.99	1.46%	9,440
Jul 20, 2026	47.91	48.24	47.26	47.30	47.30	-2.23%	15,980