FRA:BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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