FRA:BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.49%	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
Apr 8, 2026	41.70	41.70	40.07	40.07	39.96	1.29%	14,192
Apr 7, 2026	39.24	40.49	38.99	39.56	39.45	-0.04%	6,151
Apr 2, 2026	39.12	39.62	39.01	39.58	39.46	-0.38%	751
Apr 1, 2026	39.81	40.35	39.58	39.73	39.61	-0.30%	8,724
Mar 31, 2026	39.32	39.90	39.32	39.85	39.73	3.01%	5,978
Mar 30, 2026	37.98	39.00	37.98	38.68	38.57	2.69%	6,249
Mar 27, 2026	38.64	38.64	37.67	37.67	37.56	-1.09%	5,356
Mar 26, 2026	37.74	38.41	37.74	38.08	37.97	0.36%	6,090
Mar 25, 2026	38.00	38.61	37.91	37.95	37.84	-0.39%	4,134
Mar 24, 2026	38.00	38.10	37.00	38.10	37.99	-0.60%	3,183
Mar 23, 2026	37.22	39.24	37.22	38.33	38.22	1.93%	7,667
Mar 20, 2026	39.05	40.03	37.60	37.60	37.49	-2.50%	3,716
Mar 19, 2026	38.90	39.06	38.23	38.57	38.46	-0.86%	6,149
Mar 18, 2026	40.60	40.60	38.90	38.90	38.79	-3.08%	5,311
Mar 17, 2026	39.86	40.41	39.86	40.14	40.02	0.16%	18,783
Mar 16, 2026	39.65	40.43	39.60	40.07	39.96	4.04%	8,060
Mar 13, 2026	38.80	39.31	38.45	38.52	38.41	-1.34%	3,367
Mar 12, 2026	39.50	39.58	38.88	39.04	38.93	-2.46%	8,436
Mar 11, 2026	39.67	40.17	39.33	40.03	39.91	1.61%	8,135
Mar 10, 2026	38.33	39.92	38.24	39.39	39.28	3.32%	22,973
Mar 9, 2026	35.48	38.20	35.30	38.13	38.02	4.88%	22,457