FRA:BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.02	44.19	43.80	43.95	43.95	-0.43%	2,468
Oct 22, 2026	44.37	44.37	43.62	44.14	44.14	-1.10%	689
Oct 21, 2026	43.68	44.69	43.34	44.63	44.63	1.92%	2,989
Oct 20, 2026	43.19	43.79	43.19	43.79	43.79	0.92%	1,010
Oct 19, 2026	44.62	44.62	43.37	43.39	43.39	-1.63%	2,420
Oct 16, 2026	44.30	44.85	44.11	44.11	44.11	-0.90%	1,566
Oct 15, 2026	44.96	45.68	44.51	44.51	44.51	-1.09%	1,207
Oct 14, 2026	44.21	45.00	44.21	45.00	45.00	2.11%	355
Oct 13, 2026	43.68	44.76	43.68	44.07	44.07	0.71%	2,222
Oct 12, 2026	43.74	43.90	43.65	43.76	43.76	-0.18%	456
Oct 9, 2026	42.83	43.96	42.60	43.84	43.84	2.91%	3,883
Oct 8, 2026	43.77	43.91	42.40	42.60	42.60	-2.89%	18,965
Oct 7, 2026	44.40	44.55	43.87	43.87	43.87	-0.25%	5,197
Oct 6, 2026	44.52	45.08	43.98	43.98	43.98	-0.20%	11,450
Oct 5, 2026	45.14	45.14	43.73	44.07	44.07	-1.85%	5,817
Oct 2, 2026	45.28	45.50	44.68	44.90	44.90	-1.06%	4,448
Oct 1, 2026	47.65	47.65	44.96	45.38	45.38	-5.00%	13,749
Sep 30, 2026	49.08	49.30	47.77	47.77	47.77	-2.47%	2,078
Sep 29, 2026	50.96	50.96	48.85	48.98	48.98	-3.43%	2,362
Sep 28, 2026	50.00	50.92	49.60	50.72	50.72	1.66%	6,275
Sep 25, 2026	49.74	50.26	49.48	49.89	49.89	0.79%	8,091
Sep 24, 2026	49.31	49.51	48.86	49.50	49.50	1.06%	1,089
Sep 23, 2026	49.31	49.90	48.98	48.98	48.98	-1.05%	6,171
Sep 22, 2026	48.82	49.50	48.68	49.50	49.50	0.94%	5,294
Sep 21, 2026	48.26	49.09	48.26	49.04	49.04	1.87%	1,988
Sep 18, 2026	49.11	49.11	48.01	48.14	48.14	-2.04%	1,277
Sep 17, 2026	48.89	49.50	48.72	49.14	49.14	0.10%	2,116
Sep 16, 2026	48.78	49.18	48.78	49.09	49.09	0.72%	2,440
Sep 15, 2026	49.27	50.00	48.44	48.74	48.74	-1.28%	4,440
Sep 14, 2026	48.21	50.32	48.21	49.37	49.37	2.58%	4,467
Sep 11, 2026	48.61	48.98	47.86	48.13	48.13	-1.25%	1,832
Sep 10, 2026	49.15	49.18	48.74	48.74	48.74	-1.18%	1,736
Sep 9, 2026	49.23	49.51	48.92	49.32	49.32	0.24%	35,999
Sep 8, 2026	48.70	49.30	48.70	49.20	49.20	0.92%	1,908
Sep 7, 2026	48.86	49.05	48.54	48.75	48.75	-0.16%	1,170
Sep 4, 2026	49.66	49.66	48.56	48.83	48.83	-1.35%	1,600
Sep 3, 2026	49.09	50.00	48.72	49.50	49.50	0.57%	2,377
Sep 2, 2026	48.41	49.22	48.41	49.22	49.22	1.19%	3,210
Sep 1, 2026	49.16	49.16	48.56	48.64	48.64	-0.75%	4,295
Aug 31, 2026	48.61	49.05	48.61	49.01	49.01	0.45%	2,766
Aug 28, 2026	48.39	49.01	48.39	48.79	48.79	0.89%	2,920
Aug 27, 2026	48.91	48.95	48.36	48.36	48.36	-1.31%	20,486
Aug 26, 2026	49.39	49.76	49.00	49.00	49.00	-0.20%	1,300
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