FRA:BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	49.39	49.76	49.00	49.00	-	-0.20%	151
Aug 25, 2026	48.47	49.13	48.47	49.10	49.10	1.66%	895
Aug 24, 2026	47.81	48.31	47.69	48.30	48.30	0.86%	2,110
Aug 21, 2026	48.54	48.54	47.51	47.89	47.89	-0.89%	1,749
Aug 20, 2026	49.02	49.02	48.15	48.32	48.32	-1.73%	1,670
Aug 19, 2026	48.59	49.29	48.47	49.17	49.17	1.01%	625
Aug 18, 2026	47.49	49.10	47.49	48.68	48.68	1.97%	1,574
Aug 17, 2026	48.20	48.22	47.65	47.74	47.74	0.19%	3,782
Aug 14, 2026	48.05	48.25	47.34	47.65	47.65	-0.65%	7,891
Aug 13, 2026	48.09	48.25	47.96	47.96	47.96	-0.10%	701
Aug 12, 2026	49.20	49.20	48.00	48.01	48.01	-2.08%	1,922
Aug 11, 2026	49.10	49.22	48.81	49.03	49.03	-0.39%	1,273
Aug 10, 2026	49.85	49.85	49.10	49.22	49.22	-1.16%	4,258
Aug 7, 2026	49.27	50.06	49.27	49.80	49.80	1.18%	5,696
Aug 6, 2026	49.47	49.99	49.04	49.22	49.22	-0.16%	4,260
Aug 5, 2026	48.76	50.36	48.63	49.30	49.30	1.80%	6,250
Aug 4, 2026	48.25	49.51	48.00	48.43	48.43	2.22%	8,793
Aug 3, 2026	48.22	48.50	47.13	47.38	47.38	-1.90%	3,490
Jul 31, 2026	48.45	48.59	47.92	48.30	48.30	-0.06%	1,739
Jul 30, 2026	47.54	48.43	47.45	48.33	48.33	1.75%	3,317
Jul 29, 2026	46.86	47.50	46.79	47.50	47.50	1.00%	12,713
Jul 28, 2026	47.19	47.40	46.83	47.03	47.03	-0.63%	1,034
Jul 27, 2026	46.32	47.48	46.32	47.33	47.33	2.51%	1,391
Jul 24, 2026	46.09	46.17	45.73	46.17	46.17	0.17%	3,829
Jul 23, 2026	46.69	46.69	45.93	46.09	46.09	-1.01%	2,092
Jul 22, 2026	47.51	47.51	46.56	46.56	46.56	-2.08%	4,366
Jul 21, 2026	47.25	47.67	47.13	47.55	47.55	1.17%	2,345
Jul 20, 2026	48.17	48.19	47.00	47.00	47.00	-3.01%	4,412
Jul 17, 2026	47.32	48.46	46.88	48.46	48.46	1.81%	3,583
Jul 16, 2026	47.54	47.66	47.14	47.60	47.60	-0.17%	8,832
Jul 15, 2026	49.03	49.03	47.56	47.68	47.68	-2.99%	4,983
Jul 14, 2026	49.58	50.04	48.79	49.15	49.15	-1.07%	5,669
Jul 13, 2026	49.43	50.10	49.20	49.68	49.68	-1.23%	5,006
Jul 10, 2026	51.10	52.00	49.54	50.30	50.30	-1.33%	4,254
Jul 9, 2026	50.22	50.98	50.10	50.98	50.98	1.88%	2,226
Jul 8, 2026	50.42	50.42	49.50	50.04	50.04	-0.99%	8,766
Jul 7, 2026	50.76	51.64	50.00	50.54	50.54	-1.17%	11,754
Jul 6, 2026	53.10	53.64	50.50	51.14	51.14	-3.84%	33,980
Jul 3, 2026	53.18	53.74	52.62	53.18	53.18	0.83%	21,707
Jul 2, 2026	49.61	53.52	49.59	52.74	52.74	8.25%	80,102
Jul 1, 2026	48.38	48.99	47.99	48.72	48.72	0.85%	11,584
Jun 30, 2026	45.56	48.60	45.56	48.31	48.31	5.76%	22,999
Jun 29, 2026	46.70	47.31	45.00	45.68	45.68	-2.29%	26,234
Jun 26, 2026	46.40	47.53	45.70	46.75	46.75	0.32%	29,101
Jun 25, 2026	39.53	47.20	39.50	46.60	46.60	16.76%	79,066
Jun 24, 2026	38.49	40.20	38.49	39.91	39.91	3.26%	22,116
Jun 23, 2026	37.91	38.78	37.85	38.65	38.65	1.74%	5,880
Jun 22, 2026	37.55	38.05	37.17	37.99	37.99	0.48%	12,649
Jun 19, 2026	36.98	37.81	36.98	37.81	37.81	1.80%	1,779
Jun 18, 2026	38.00	38.26	36.88	37.14	37.14	-1.85%	4,328