BYBON Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	29.42	31.17	28.64	29.16	29.16	-0.98%	5,409,600
Jul 3, 2026	29.34	30.99	29.05	29.45	29.45	0.24%	4,685,900
Jul 2, 2026	30.00	30.95	29.25	29.38	29.38	-2.65%	4,443,820
Jul 1, 2026	31.00	31.26	30.08	30.18	30.18	-2.65%	4,303,220
Jun 30, 2026	29.73	32.25	29.73	31.00	31.00	3.44%	6,697,360
Jun 29, 2026	33.50	33.50	29.00	29.97	29.97	-9.43%	8,221,520
Jun 26, 2026	34.88	35.10	32.94	33.09	33.09	-5.86%	5,147,660
Jun 25, 2026	34.68	36.32	34.65	35.15	35.15	1.74%	7,354,800
Jun 24, 2026	36.58	36.58	34.17	34.55	34.55	-5.11%	7,119,175
Jun 23, 2026	36.68	37.93	35.60	36.41	36.41	-1.43%	6,325,100
Jun 22, 2026	36.19	38.66	35.60	36.94	36.94	3.82%	9,418,720
Jun 18, 2026	34.88	36.08	34.03	35.58	35.58	2.89%	7,923,215
Jun 17, 2026	32.68	34.93	32.56	34.58	34.58	4.79%	7,782,515
Jun 16, 2026	32.50	33.80	31.64	33.00	33.00	3.64%	9,895,145
Jun 15, 2026	28.87	31.98	28.58	31.84	31.84	11.48%	12,204,300