BYBON Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	30.20	32.70	29.68	32.09	32.09	6.12%	5,317,063
Sep 11, 2026	30.76	30.76	29.01	30.24	30.24	-1.88%	4,631,013
Sep 10, 2026	32.05	32.05	30.58	30.82	30.82	-3.54%	4,582,600
Sep 9, 2026	32.65	33.19	31.71	31.95	31.95	-2.17%	3,976,800
Sep 8, 2026	34.01	34.14	32.33	32.66	32.66	-4.31%	6,613,400
Sep 7, 2026	32.71	35.09	32.59	34.13	34.13	5.53%	8,280,500
Sep 4, 2026	31.81	33.82	31.75	32.34	32.34	1.70%	8,345,400
Sep 3, 2026	30.90	32.33	30.40	31.80	31.80	4.81%	7,480,755
Sep 2, 2026	30.60	30.61	29.89	30.34	30.34	-2.41%	6,207,500
Sep 1, 2026	30.33	31.69	29.79	31.09	31.09	2.95%	6,276,800
Aug 31, 2026	29.83	30.33	29.35	30.20	30.20	0.87%	2,845,505
Aug 28, 2026	29.98	30.44	29.66	29.94	29.94	-0.23%	3,434,660
Aug 27, 2026	29.31	30.27	29.15	30.01	30.01	2.77%	4,856,700
Aug 26, 2026	29.81	30.12	29.01	29.20	29.20	-1.35%	4,177,922
Aug 25, 2026	29.46	29.96	28.75	29.60	29.60	-0.50%	4,488,600
Aug 24, 2026	29.64	30.30	29.04	29.75	29.75	0.37%	5,982,800
Aug 21, 2026	28.99	29.85	27.88	29.64	29.64	2.35%	5,050,200
Aug 20, 2026	27.28	29.38	27.00	28.96	28.96	6.20%	6,918,112
Aug 19, 2026	30.56	30.56	27.00	27.27	27.27	-11.49%	11,466,260
Aug 18, 2026	28.21	31.31	28.21	30.81	30.81	8.26%	10,416,290
Aug 17, 2026	28.80	29.20	27.66	28.46	28.46	-1.25%	5,740,000
Aug 14, 2026	28.89	29.29	27.70	28.82	28.82	-0.24%	5,018,057
Aug 13, 2026	27.84	29.65	27.84	28.89	28.89	3.77%	6,820,013
Aug 12, 2026	27.52	28.26	27.40	27.84	27.84	0.87%	2,920,300
Aug 11, 2026	28.01	28.32	27.45	27.60	27.60	-1.43%	2,321,505
Aug 10, 2026	28.75	29.02	27.60	28.00	28.00	-2.74%	3,789,700
Aug 7, 2026	28.65	29.60	27.83	28.79	28.79	0.56%	5,967,600
Aug 6, 2026	28.01	28.91	27.27	28.63	28.63	2.21%	4,523,300
Aug 5, 2026	27.93	28.95	27.20	28.01	28.01	1.89%	4,975,600
Aug 4, 2026	26.76	27.93	25.60	27.49	27.49	4.56%	4,251,860
Aug 3, 2026	26.88	27.32	25.89	26.29	26.29	-2.67%	3,751,000
Jul 31, 2026	27.25	28.98	26.93	27.01	27.01	1.92%	6,436,400
Jul 30, 2026	27.09	27.66	26.23	26.50	26.50	-2.14%	4,701,205
Jul 29, 2026	27.00	27.34	25.53	27.08	27.08	1.12%	4,998,509
Jul 28, 2026	28.00	28.90	26.52	26.78	26.78	-5.37%	4,896,042
Jul 27, 2026	27.00	28.38	26.52	28.30	28.30	4.12%	4,535,163
Jul 24, 2026	26.80	27.99	26.20	27.18	27.18	-0.04%	4,581,450
Jul 23, 2026	26.89	27.50	26.18	27.19	27.19	2.41%	5,118,000
Jul 22, 2026	25.90	27.85	25.54	26.55	26.55	2.63%	7,319,500
Jul 21, 2026	23.63	26.00	21.09	25.87	25.87	11.70%	9,127,704
Jul 20, 2026	25.68	26.15	22.74	23.16	23.16	-7.73%	6,988,200
Jul 17, 2026	27.27	27.51	25.03	25.10	25.10	-8.76%	6,588,795
Jul 16, 2026	28.03	29.39	26.90	27.51	27.51	-1.86%	4,635,617
Jul 15, 2026	29.07	29.27	27.70	28.03	28.03	-3.58%	3,333,400
Jul 14, 2026	28.42	29.27	27.27	29.07	29.07	3.49%	4,466,700
Jul 13, 2026	30.25	30.58	27.59	28.09	28.09	-7.20%	5,448,800
Jul 10, 2026	32.00	32.00	30.20	30.27	30.27	-3.23%	6,409,100
Jul 9, 2026	28.85	31.77	28.50	31.28	31.28	9.56%	8,080,000
Jul 8, 2026	28.88	29.83	27.52	28.55	28.55	0.85%	5,182,700
Jul 7, 2026	29.20	29.20	27.83	28.31	28.31	-2.91%	4,471,760