VIE:BAYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.48	34.48	33.13	34.09	34.09	-3.15%	4,884
Jun 1, 2026	36.08	36.08	35.20	35.20	35.20	-2.95%	592
May 29, 2026	37.98	37.98	36.00	36.27	36.27	-4.33%	2,259
May 28, 2026	37.22	37.98	36.69	37.91	37.91	-0.29%	1,912
May 27, 2026	37.91	38.02	37.28	38.02	38.02	0.66%	1,928
May 26, 2026	38.13	38.17	37.55	37.77	37.77	-1.85%	972
May 25, 2026	38.66	38.66	38.33	38.48	38.48	-0.08%	701
May 22, 2026	38.89	39.00	38.24	38.51	38.51	-0.98%	1,188
May 21, 2026	39.15	39.15	38.54	38.89	38.89	-0.97%	552
May 20, 2026	38.37	39.31	38.23	39.27	39.27	2.00%	1,536
May 19, 2026	37.86	39.19	37.86	38.50	38.50	2.34%	260
May 18, 2026	37.16	37.62	37.15	37.62	37.62	0.05%	1,495
May 15, 2026	38.04	38.26	37.60	37.60	37.60	-0.79%	1,042
May 14, 2026	38.01	38.58	37.89	37.90	37.90	-	1,380
May 13, 2026	38.43	38.75	37.36	37.90	37.90	-1.79%	2,660
May 12, 2026	36.00	39.50	36.00	38.59	38.59	4.21%	5,342
May 11, 2026	36.99	37.32	36.98	37.03	37.03	0.16%	1,709
May 8, 2026	37.27	37.42	36.97	36.97	36.97	-1.26%	183
May 7, 2026	38.54	38.54	37.44	37.44	37.44	0.11%	794
May 6, 2026	38.10	38.81	37.40	37.40	37.40	-1.45%	1,626
May 5, 2026	37.51	37.96	37.33	37.95	37.95	1.44%	581
May 4, 2026	38.41	38.41	37.41	37.41	37.41	-1.03%	48
Apr 30, 2026	36.15	37.80	36.15	37.80	37.80	4.05%	3,082
Apr 29, 2026	36.55	36.68	36.12	36.33	36.33	-0.98%	1,579
Apr 28, 2026	36.44	37.49	36.44	36.69	36.69	-4.38%	1,606
Apr 27, 2026	38.56	38.56	38.15	38.37	38.37	-0.18%	560
Apr 24, 2026	39.77	39.77	38.55	38.55	38.44	-4.15%	343
Apr 23, 2026	40.17	40.53	40.17	40.22	40.11	-0.02%	190
Apr 22, 2026	40.28	40.68	40.23	40.23	40.12	0.47%	551
Apr 21, 2026	41.34	41.38	40.04	40.04	39.93	-3.24%	572
Apr 20, 2026	40.63	41.38	40.56	41.38	41.26	0.80%	483
Apr 17, 2026	40.40	41.05	40.05	41.05	40.93	1.21%	290
Apr 16, 2026	40.61	40.96	40.34	40.56	40.44	-0.56%	890
Apr 15, 2026	40.91	41.71	40.79	40.79	40.67	-0.15%	839
Apr 14, 2026	40.95	41.00	40.73	40.85	40.73	0.05%	308
Apr 13, 2026	39.70	40.83	39.70	40.83	40.71	1.64%	239
Apr 10, 2026	40.20	40.60	40.07	40.17	40.06	-0.62%	511
Apr 9, 2026	40.40	40.42	39.83	40.42	40.30	0.30%	639
Apr 8, 2026	40.30	40.93	40.30	40.30	40.19	2.41%	715
Apr 7, 2026	39.64	40.52	39.21	39.35	39.24	-0.86%	1,650
Apr 2, 2026	39.48	39.79	38.89	39.69	39.58	-1.00%	739
Apr 1, 2026	39.83	40.16	39.70	40.09	39.98	2.04%	1,773
Mar 31, 2026	39.32	39.73	39.29	39.29	39.18	0.99%	1,801
Mar 30, 2026	38.24	38.96	38.24	38.91	38.79	1.61%	828
Mar 27, 2026	38.58	38.66	38.01	38.29	38.18	0.49%	931
Mar 26, 2026	37.84	38.32	37.72	38.11	38.00	0.29%	1,013
Mar 25, 2026	38.61	38.62	37.94	38.00	37.89	0.09%	1,599
Mar 24, 2026	37.75	38.10	36.90	37.96	37.85	-1.29%	3,855
Mar 23, 2026	37.51	39.46	37.49	38.46	38.35	0.37%	5,210
Mar 20, 2026	39.68	39.87	38.23	38.32	38.21	-0.51%	2,112