BIT:1BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	40.40	40.91	40.37	40.57	40.57	-1.65%	19,970
Apr 15, 2026	40.73	41.75	40.73	41.25	41.25	0.49%	14,621
Apr 14, 2026	41.02	41.23	40.70	41.05	41.05	0.44%	23,202
Apr 13, 2026	39.67	40.90	39.67	40.87	40.87	0.74%	12,474
Apr 10, 2026	40.09	40.69	40.02	40.57	40.57	0.12%	9,157
Apr 9, 2026	40.38	40.52	39.83	40.52	40.52	0.32%	4,314
Apr 8, 2026	41.24	41.24	40.11	40.39	40.39	-0.37%	25,006
Apr 7, 2026	39.32	40.54	39.10	40.54	40.54	2.14%	10,964
Apr 2, 2026	39.31	39.82	38.84	39.69	39.69	-1.27%	13,487
Apr 1, 2026	39.71	40.20	39.67	40.20	40.20	1.86%	18,015
Mar 31, 2026	39.30	39.97	39.27	39.47	39.47	2.45%	5,934
Mar 30, 2026	36.97	39.00	36.97	38.52	38.52	0.67%	16,378
Mar 27, 2026	38.71	38.79	37.90	38.27	38.27	-0.61%	17,786
Mar 26, 2026	37.90	38.50	37.73	38.50	38.50	0.69%	8,421
Mar 25, 2026	38.66	38.70	37.85	38.24	38.24	-0.29%	20,152
Mar 24, 2026	38.59	38.59	37.00	38.35	38.35	-0.31%	16,825
Mar 23, 2026	37.89	39.52	37.30	38.47	38.47	0.96%	18,718
Mar 20, 2026	39.56	40.00	38.10	38.10	38.10	-0.94%	15,433
Mar 19, 2026	38.74	39.11	38.18	38.46	38.46	-2.68%	21,357
Mar 18, 2026	40.50	40.50	38.88	39.52	39.52	-2.30%	14,637
Mar 17, 2026	39.91	40.50	39.91	40.45	40.45	2.35%	10,723
Mar 16, 2026	38.62	40.52	38.62	39.52	39.52	2.38%	20,273
Mar 13, 2026	38.83	39.48	38.50	38.60	38.60	-1.30%	8,845
Mar 12, 2026	39.38	39.81	38.75	39.11	39.11	-2.26%	20,258
Mar 11, 2026	39.27	40.33	38.96	40.02	40.02	0.98%	37,043
Mar 10, 2026	38.59	40.02	38.44	39.63	39.63	5.46%	55,377
Mar 9, 2026	35.31	37.84	35.30	37.58	37.58	0.51%	60,798
Mar 6, 2026	37.78	37.87	36.20	37.39	37.39	-0.66%	35,813
Mar 5, 2026	37.26	38.40	36.33	37.64	37.64	0.45%	62,114
Mar 4, 2026	37.20	38.22	35.40	37.47	37.47	-2.94%	179,514
Mar 3, 2026	39.87	39.87	37.90	38.60	38.60	-5.80%	65,865
Mar 2, 2026	40.61	41.38	40.37	40.98	40.98	-2.51%	46,936
Feb 27, 2026	41.75	42.18	41.29	42.03	42.03	-0.21%	14,859
Feb 26, 2026	42.38	42.50	41.50	42.12	42.12	-1.44%	33,165
Feb 25, 2026	42.07	42.85	41.67	42.74	42.74	0.20%	66,302
Feb 24, 2026	42.62	42.88	42.12	42.65	42.65	-1.39%	20,890
Feb 23, 2026	43.27	43.90	42.65	43.25	43.25	-1.04%	35,527
Feb 20, 2026	45.10	45.10	43.33	43.71	43.71	-3.84%	63,406
Feb 19, 2026	45.72	46.29	45.20	45.45	45.45	-0.86%	25,983
Feb 18, 2026	48.40	48.85	43.36	45.85	45.85	-5.47%	176,120
Feb 17, 2026	46.10	49.70	46.06	48.50	48.50	5.43%	100,015
Feb 16, 2026	45.59	46.00	45.59	46.00	46.00	0.11%	8,313
Feb 13, 2026	45.48	46.06	45.35	45.95	45.95	-0.11%	28,739
Feb 12, 2026	46.48	46.86	45.86	46.00	46.00	-0.30%	34,370
Feb 11, 2026	45.86	46.27	45.47	46.14	46.14	-0.35%	11,806
Feb 10, 2026	46.01	46.34	45.68	46.30	46.30	-0.42%	29,150
Feb 9, 2026	45.66	46.51	45.30	46.50	46.50	1.81%	25,057
Feb 6, 2026	45.21	45.96	44.71	45.67	45.67	1.95%	69,429
Feb 5, 2026	45.18	45.23	43.98	44.80	44.80	-0.82%	35,730
Feb 4, 2026	44.93	45.86	44.79	45.17	45.17	-0.14%	25,342