FRA:BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.00	38.26	36.88	37.14	37.14	-1.85%	4,328
Jun 17, 2026	35.98	38.25	35.98	37.84	37.84	5.40%	7,930
Jun 16, 2026	36.23	36.47	35.78	35.90	35.90	-1.21%	1,806
Jun 15, 2026	36.75	36.75	36.11	36.34	36.34	0.64%	3,770
Jun 12, 2026	36.05	36.24	35.83	36.11	36.11	0.06%	3,577
Jun 11, 2026	35.09	36.21	35.09	36.09	36.09	3.03%	10,268
Jun 10, 2026	35.34	35.53	35.03	35.03	35.03	0.03%	1,928
Jun 9, 2026	35.59	35.77	34.95	35.02	35.02	-1.32%	1,682
Jun 8, 2026	35.90	35.91	35.49	35.49	35.49	-1.42%	4,952
Jun 5, 2026	35.32	36.27	35.25	36.00	36.00	1.55%	3,360
Jun 4, 2026	34.59	35.52	34.59	35.45	35.45	2.84%	10,124
Jun 3, 2026	34.00	34.72	34.00	34.47	34.47	1.53%	4,701
Jun 2, 2026	35.22	35.22	33.07	33.95	33.95	-3.33%	11,400
Jun 1, 2026	36.60	36.60	35.00	35.12	35.12	-3.73%	14,753
May 29, 2026	37.85	37.93	35.99	36.48	36.48	-3.39%	6,157
May 28, 2026	38.02	38.02	37.02	37.76	37.76	-1.00%	2,904
May 27, 2026	37.70	38.14	37.25	38.14	38.14	0.50%	4,216
May 26, 2026	38.29	38.50	37.50	37.95	37.95	-1.38%	2,971
May 25, 2026	38.92	38.92	38.42	38.48	38.48	0.16%	487
May 22, 2026	39.12	39.12	38.42	38.42	38.42	-1.49%	1,114
May 21, 2026	39.04	39.17	38.60	39.00	39.00	-0.56%	1,382
May 20, 2026	38.36	39.36	38.31	39.22	39.22	1.61%	4,762
May 19, 2026	37.93	38.95	37.88	38.60	38.60	2.71%	7,336
May 18, 2026	37.22	37.58	37.01	37.58	37.58	-0.45%	3,027
May 15, 2026	37.60	38.31	37.60	37.75	37.75	-1.13%	1,796
May 14, 2026	38.03	38.51	37.98	38.18	38.18	0.21%	4,616
May 13, 2026	38.64	38.64	37.68	38.10	38.10	-1.12%	2,750
May 12, 2026	37.60	39.61	37.60	38.53	38.53	4.14%	19,656
May 11, 2026	36.99	37.36	36.89	37.00	37.00	-0.32%	5,118
May 8, 2026	37.36	37.40	36.97	37.12	37.12	-0.48%	2,182
May 7, 2026	38.79	38.79	37.30	37.30	37.30	-3.12%	8,027
May 6, 2026	38.21	38.75	38.21	38.50	38.50	1.64%	3,635
May 5, 2026	37.10	38.03	37.10	37.88	37.88	2.19%	4,746
May 4, 2026	38.15	38.63	37.06	37.07	37.07	-3.06%	6,234
Apr 30, 2026	36.00	38.24	35.94	38.24	38.24	5.66%	9,737
Apr 29, 2026	36.68	36.99	36.11	36.19	36.19	-0.74%	6,764
Apr 28, 2026	37.08	37.53	36.10	36.46	36.46	-5.22%	5,022
Apr 27, 2026	38.55	38.76	38.19	38.47	38.47	-0.21%	3,484
Apr 24, 2026	39.99	39.99	38.58	38.66	38.55	-2.84%	3,561
Apr 23, 2026	40.00	40.46	39.69	39.79	39.68	-1.49%	4,256
Apr 22, 2026	40.00	40.68	40.00	40.39	40.28	1.08%	5,206
Apr 21, 2026	41.36	41.36	39.91	39.96	39.85	-3.31%	6,023
Apr 20, 2026	40.80	41.33	40.48	41.33	41.21	0.56%	4,160
Apr 17, 2026	40.39	41.45	40.00	41.10	40.98	0.83%	8,991
Apr 16, 2026	40.79	40.90	40.41	40.76	40.64	-0.34%	2,130
Apr 15, 2026	40.34	41.61	40.34	40.90	40.78	0.57%	2,924
Apr 14, 2026	40.97	41.01	40.67	40.67	40.55	-0.73%	3,421
Apr 13, 2026	39.71	40.97	39.54	40.97	40.85	1.06%	4,724
Apr 10, 2026	40.30	40.62	40.18	40.54	40.42	0.37%	9,443
Apr 9, 2026	40.41	40.55	39.86	40.39	40.28	0.80%	5,442