BYBON Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.00	42.95	37.12	37.41	37.41	-10.50%	22,085,725
May 14, 2026	48.01	48.48	41.80	41.80	41.80	-9.11%	26,012,809
May 13, 2026	44.01	46.15	42.06	45.99	45.99	1.59%	30,093,349
May 12, 2026	48.08	48.19	44.80	45.27	45.27	12.72%	40,838,959
May 11, 2026	36.06	40.16	36.06	40.16	40.16	19.99%	18,807,414
May 8, 2026	29.88	34.62	29.38	33.47	33.47	16.01%	26,511,381
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%	7,759,059
Apr 29, 2026	26.27	28.55	26.24	27.87	27.87	6.25%	12,539,975
Apr 28, 2026	26.58	27.50	26.10	26.23	26.23	-0.76%	9,509,560
Apr 27, 2026	27.65	27.75	26.29	26.43	26.43	-4.65%	12,058,755
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%	16,272,000
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%	19,290,905
Apr 20, 2026	24.65	27.47	24.62	27.35	27.35	11.13%	23,189,275
Apr 17, 2026	24.74	25.66	23.66	24.61	24.61	3.49%	31,569,477
Apr 16, 2026	19.70	23.78	19.24	23.78	23.78	19.98%	23,386,933
Apr 15, 2026	19.08	20.75	19.08	19.82	19.82	4.26%	12,965,659
Apr 14, 2026	19.10	19.30	18.66	19.01	19.01	-0.47%	7,589,860
Apr 13, 2026	19.43	19.60	18.44	19.10	19.10	-3.00%	8,706,100
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%	15,899,559
Apr 7, 2026	20.42	20.81	19.51	19.68	19.68	-5.52%	15,163,101
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%	28,347,351
Apr 1, 2026	22.23	22.58	19.80	20.54	20.54	-12.15%	26,717,145
Mar 31, 2026	23.38	23.38	23.38	23.38	23.38	-	-
Mar 30, 2026	23.38	23.38	23.38	23.38	23.38	-	-
Mar 27, 2026	22.45	23.38	22.24	23.38	23.38	3.41%	12,136,013
Mar 26, 2026	19.99	23.41	19.89	22.61	22.61	13.05%	17,172,633
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
Mar 19, 2026	20.60	21.05	19.92	20.28	20.28	-2.22%	4,290,600
Mar 18, 2026	21.11	21.20	20.48	20.74	20.74	-0.91%	4,871,400
Mar 17, 2026	22.40	22.53	20.88	20.93	20.93	-5.68%	6,297,200
Mar 16, 2026	21.34	22.89	21.32	22.19	22.19	3.40%	6,667,000
Mar 13, 2026	21.38	21.98	21.12	21.46	21.46	0.37%	4,699,000
Mar 12, 2026	21.52	21.91	21.13	21.38	21.38	-0.65%	6,149,580
Mar 11, 2026	22.16	22.30	21.00	21.52	21.52	-2.67%	7,692,900
Mar 10, 2026	20.16	22.18	19.72	22.11	22.11	11.22%	11,768,274
Mar 9, 2026	18.80	19.93	18.45	19.88	19.88	3.87%	7,384,481
Mar 6, 2026	19.49	21.03	19.13	19.14	19.14	-0.10%	9,144,600
Mar 5, 2026	19.91	19.94	19.00	19.16	19.16	-0.21%	10,046,381
Mar 4, 2026	20.67	21.14	18.60	19.20	19.20	-8.53%	11,219,700
Mar 3, 2026	21.26	21.93	20.66	20.99	20.99	-1.64%	7,119,880