BYBON Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.90	31.00	29.55	30.32	30.32	0.73%	4,979,520
Jun 4, 2026	30.75	30.95	29.65	30.10	30.10	-1.89%	8,009,400
Jun 3, 2026	31.89	32.01	30.25	30.68	30.68	-3.88%	7,988,980
Jun 2, 2026	33.23	33.59	30.97	31.92	31.92	-4.09%	8,403,800
Jun 1, 2026	34.06	34.50	33.19	33.28	33.28	-2.38%	4,719,760
May 29, 2026	35.93	36.11	33.66	34.09	34.09	-4.32%	5,656,600
May 28, 2026	35.28	35.93	33.77	35.63	35.63	0.74%	7,573,085
May 27, 2026	37.55	37.58	35.18	35.37	35.37	-4.87%	6,675,500
May 26, 2026	38.44	38.63	36.56	37.18	37.18	-2.87%	7,309,800
May 25, 2026	38.98	39.02	37.00	38.28	38.28	-0.73%	7,863,500
May 22, 2026	38.34	38.85	37.72	38.56	38.56	2.04%	5,485,200
May 21, 2026	39.77	40.40	37.52	37.79	37.79	-3.65%	7,418,000
May 20, 2026	39.43	39.56	38.50	39.22	39.22	-2.94%	9,898,425
May 19, 2026	36.64	40.88	36.64	40.41	40.41	9.25%	17,349,430
May 18, 2026	37.00	37.78	36.00	36.99	36.99	-1.12%	12,474,620
May 15, 2026	42.00	42.95	37.12	37.41	37.41	-10.50%	22,085,720
May 14, 2026	48.01	48.48	41.80	41.80	41.80	-9.11%	26,011,900
May 13, 2026	44.01	46.15	42.06	45.99	45.99	1.59%	30,092,440
May 12, 2026	48.08	48.19	44.80	45.27	45.27	12.72%	40,831,750
May 11, 2026	36.06	40.16	36.06	40.16	40.16	19.99%	18,795,510
May 8, 2026	29.88	34.62	29.38	33.47	33.47	16.01%	26,511,380
May 7, 2026	27.88	29.26	27.36	28.85	28.85	3.11%	9,579,405
May 6, 2026	28.23	28.63	27.55	27.98	27.98	1.38%	8,622,269
Apr 30, 2026	27.78	28.25	26.63	27.60	27.60	-0.97%	7,638,159
Apr 29, 2026	26.27	28.55	26.24	27.87	27.87	6.25%	12,539,970
Apr 28, 2026	26.58	27.50	26.10	26.23	26.23	-0.76%	9,509,060
Apr 27, 2026	27.65	27.75	26.29	26.43	26.43	-4.65%	12,058,750
Apr 24, 2026	28.40	28.90	26.30	27.72	27.72	-1.25%	14,262,040
Apr 23, 2026	27.51	28.80	26.58	28.07	28.07	2.93%	16,271,700
Apr 22, 2026	27.81	28.15	26.66	27.27	27.27	-0.40%	13,311,300
Apr 21, 2026	26.86	28.86	26.08	27.38	27.38	0.11%	19,290,900
Apr 20, 2026	24.65	27.47	24.62	27.35	27.35	11.13%	23,189,270
Apr 17, 2026	24.74	25.66	23.66	24.61	24.61	3.49%	31,567,870
Apr 16, 2026	19.70	23.78	19.24	23.78	23.78	19.98%	23,386,930
Apr 15, 2026	19.08	20.75	19.08	19.82	19.82	4.26%	12,965,650
Apr 14, 2026	19.10	19.30	18.66	19.01	19.01	-0.47%	7,589,060
Apr 13, 2026	19.43	19.60	18.44	19.10	19.10	-3.00%	8,704,400
Apr 10, 2026	20.23	20.23	19.54	19.69	19.69	-2.77%	9,336,100
Apr 9, 2026	20.01	20.37	19.70	20.25	20.25	-0.64%	9,852,200
Apr 8, 2026	19.95	20.84	19.83	20.38	20.38	3.56%	15,899,550
Apr 7, 2026	20.42	20.81	19.51	19.68	19.68	-5.52%	15,163,100
Apr 3, 2026	21.65	22.19	20.03	20.83	20.83	-4.45%	20,946,540
Apr 2, 2026	20.00	23.44	19.88	21.80	21.80	6.13%	28,174,550
Apr 1, 2026	22.23	22.58	19.80	20.54	20.54	-12.15%	26,717,040
Mar 27, 2026	22.45	23.38	22.24	23.38	23.38	3.41%	11,939,410
Mar 26, 2026	19.99	23.41	19.89	22.61	22.61	13.05%	17,172,630
Mar 25, 2026	19.83	20.30	19.81	20.00	20.00	1.11%	4,442,300
Mar 24, 2026	20.00	20.19	18.92	19.78	19.78	0.10%	7,543,200
Mar 23, 2026	19.48	20.93	19.11	19.76	19.76	-0.30%	8,795,200
Mar 20, 2026	20.55	21.12	19.75	19.82	19.82	-2.27%	4,485,500