BIT:1BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	47.60	48.40	46.85	48.38	48.38	1.19%	31,946
Jul 16, 2026	47.50	47.81	47.16	47.81	47.81	0.10%	19,977
Jul 15, 2026	48.74	48.87	47.55	47.76	47.76	-4.97%	38,072
Jul 14, 2026	49.52	50.26	49.01	50.26	50.26	0.04%	10,410
Jul 13, 2026	49.74	50.34	49.05	50.24	50.24	-0.44%	18,969
Jul 10, 2026	51.80	52.12	49.55	50.46	50.46	-0.32%	12,648
Jul 9, 2026	51.04	51.04	50.06	50.62	50.62	1.99%	10,207
Jul 8, 2026	50.60	50.60	49.42	49.63	49.63	-2.38%	25,080
Jul 7, 2026	51.36	51.68	50.80	50.84	50.84	-1.17%	18,948
Jul 6, 2026	53.48	53.78	51.36	51.44	51.44	-3.78%	48,296
Jul 3, 2026	53.44	53.98	52.64	53.46	53.46	0.07%	26,036
Jul 2, 2026	49.22	53.42	49.14	53.42	53.42	9.31%	76,814
Jul 1, 2026	48.25	48.95	47.83	48.87	48.87	1.37%	44,713
Jun 30, 2026	46.00	48.21	45.82	48.21	48.21	4.90%	41,692
Jun 29, 2026	47.04	47.40	45.96	45.96	45.96	-1.48%	35,310
Jun 26, 2026	46.82	47.59	46.06	46.65	46.65	-0.74%	117,861
Jun 25, 2026	39.67	47.32	39.12	47.00	47.00	18.45%	193,715
Jun 24, 2026	38.68	40.36	38.68	39.68	39.68	2.80%	84,641
Jun 23, 2026	38.03	39.18	37.72	38.60	38.60	1.77%	48,867
Jun 22, 2026	37.56	38.05	37.07	37.93	37.93	0.42%	41,257
Jun 19, 2026	37.07	37.77	36.57	37.77	37.77	-0.05%	42,007
Jun 18, 2026	38.44	38.44	36.51	37.79	37.79	-0.42%	55,234
Jun 17, 2026	36.23	38.57	35.97	37.95	37.95	4.75%	160,890
Jun 16, 2026	36.39	36.39	35.70	36.23	36.23	-0.22%	13,860
Jun 15, 2026	36.48	36.66	36.07	36.31	36.31	-0.27%	19,396
Jun 12, 2026	35.71	36.41	35.69	36.41	36.41	1.62%	29,930
Jun 11, 2026	35.52	36.39	35.52	35.83	35.83	1.27%	26,678
Jun 10, 2026	35.59	35.71	35.12	35.38	35.38	-0.39%	13,787
Jun 9, 2026	34.95	35.82	34.87	35.52	35.52	-0.98%	45,959
Jun 8, 2026	36.02	36.20	35.40	35.87	35.87	-0.83%	35,034
Jun 5, 2026	35.48	36.35	35.48	36.17	36.17	1.32%	31,910
Jun 4, 2026	34.85	35.70	34.55	35.70	35.70	3.24%	26,936
Jun 3, 2026	33.96	34.74	33.87	34.58	34.58	1.44%	51,749
Jun 2, 2026	35.00	35.47	32.86	34.09	34.09	-5.67%	150,608
Jun 1, 2026	36.19	36.19	35.10	36.14	36.14	-0.90%	61,347
May 29, 2026	38.06	38.06	36.00	36.47	36.47	-3.72%	102,440
May 28, 2026	37.45	38.00	37.06	37.88	37.88	-0.66%	35,710
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