Register for real-time alerts, custom portfolio, and market movers
BAYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 28.95 | 0.40 | 1.40% | 28.70 | 29.26 | 28.605 | 593,393 |
| May 09 2024 | 28.55 | 0.11 | 0.39% | 28.565 | 28.805 | 28.28 | 138,727 |
| May 08 2024 | 28.44 | -0.13 | -0.44% | 28.565 | 28.73 | 28.26 | 190,778 |
| May 07 2024 | 28.565 | 0.49 | 1.73% | 28.05 | 28.65 | 28.035 | 317,947 |
| May 06 2024 | 28.08 | -0.14 | -0.48% | 28.185 | 28.35 | 27.945 | 191,455 |
| May 03 2024 | 28.215 | -0.09 | -0.32% | 28.345 | 28.49 | 27.81 | 232,091 |
| May 02 2024 | 28.305 | 1.04 | 3.81% | 27.88 | 28.775 | 27.815 | 525,347 |
| Apr 30 2024 | 27.265 | -0.30 | -1.09% | 27.545 | 27.75 | 27.245 | 167,079 |
| Apr 29 2024 | 27.565 | 0.19 | 0.69% | 27.335 | 27.68 | 27.27 | 183,038 |
| Apr 26 2024 | 27.375 | 0.38 | 1.41% | 26.945 | 27.61 | 26.94 | 404,068 |
| Apr 25 2024 | 26.995 | 0.05 | 0.19% | 26.895 | 27.50 | 26.87 | 212,157 |
| Apr 24 2024 | 26.945 | -0.50 | -1.80% | 27.405 | 27.475 | 26.875 | 182,622 |
| Apr 23 2024 | 27.44 | -0.06 | -0.22% | 27.42 | 27.685 | 27.04 | 224,892 |
| Apr 22 2024 | 27.50 | 1.10 | 4.17% | 26.49 | 27.53 | 26.355 | 333,707 |
| Apr 19 2024 | 26.40 | 0.13 | 0.51% | 26.00 | 26.40 | 25.65 | 290,626 |
| Apr 18 2024 | 26.265 | -0.08 | -0.30% | 26.395 | 26.395 | 25.97 | 188,287 |
| Apr 17 2024 | 26.345 | 0.06 | 0.23% | 25.975 | 26.51 | 25.93 | 170,603 |
| Apr 16 2024 | 26.285 | 0.06 | 0.23% | 26.27 | 26.35 | 25.92 | 243,220 |
| Apr 15 2024 | 26.225 | -0.69 | -2.56% | 26.99 | 27.095 | 26.085 | 412,536 |
| Apr 12 2024 | 26.915 | -0.35 | -1.28% | 27.17 | 27.81 | 26.915 | 289,911 |
| Apr 11 2024 | 27.265 | -0.41 | -1.48% | 27.245 | 27.825 | 27.01 | 231,706 |
| Apr 10 2024 | 27.675 | 0.13 | 0.45% | 27.545 | 28.24 | 27.31 | 275,189 |
| Apr 09 2024 | 27.55 | 0.01 | 0.04% | 27.33 | 28.30 | 27.115 | 232,818 |
| Apr 08 2024 | 27.54 | -0.06 | -0.22% | 27.88 | 27.88 | 26.91 | 473,299 |
| Apr 05 2024 | 27.60 | -0.78 | -2.75% | 28.38 | 28.43 | 27.335 | 392,342 |
| Apr 04 2024 | 28.38 | -0.41 | -1.42% | 28.89 | 28.945 | 28.30 | 280,673 |
| Apr 03 2024 | 28.79 | 0.59 | 2.07% | 28.005 | 28.875 | 27.98 | 330,804 |
| Apr 02 2024 | 28.205 | -0.32 | -1.12% | 28.51 | 28.625 | 27.77 | 236,630 |
| Mar 28 2024 | 28.525 | -0.08 | -0.26% | 28.68 | 28.695 | 28.175 | 257,621 |
| Mar 27 2024 | 28.60 | 1.20 | 4.38% | 27.395 | 28.795 | 27.255 | 578,322 |
| Mar 26 2024 | 27.40 | 0.40 | 1.50% | 26.98 | 27.40 | 26.535 | 391,588 |
| Mar 25 2024 | 26.995 | 0.22 | 0.80% | 26.985 | 27.105 | 26.625 | 377,217 |
| Mar 22 2024 | 26.78 | 0.20 | 0.75% | 26.495 | 26.92 | 26.31 | 369,055 |
| Mar 21 2024 | 26.58 | 0.27 | 1.05% | 26.40 | 26.66 | 26.205 | 438,489 |
| Mar 20 2024 | 26.305 | 0.50 | 1.96% | 25.855 | 26.445 | 25.715 | 257,136 |
| Mar 19 2024 | 25.80 | -0.30 | -1.13% | 26.105 | 26.545 | 25.72 | 417,299 |
| Mar 18 2024 | 26.095 | -0.14 | -0.53% | 26.225 | 26.355 | 26.025 | 224,949 |
| Mar 15 2024 | 26.235 | 0.34 | 1.29% | 25.975 | 26.325 | 25.735 | 287,942 |
| Mar 14 2024 | 25.90 | -0.44 | -1.67% | 26.325 | 26.505 | 25.90 | 364,320 |
| Mar 13 2024 | 26.34 | -0.15 | -0.57% | 26.39 | 26.88 | 26.09 | 444,851 |
| Mar 12 2024 | 26.49 | -0.25 | -0.93% | 26.89 | 26.96 | 26.16 | 403,972 |
| Mar 11 2024 | 26.74 | 0.44 | 1.69% | 26.415 | 26.82 | 25.77 | 504,071 |
| Mar 08 2024 | 26.295 | 0.10 | 0.36% | 26.37 | 26.895 | 25.945 | 453,415 |
| Mar 07 2024 | 26.20 | -0.40 | -1.50% | 26.64 | 26.70 | 24.985 | 1,174,096 |
| Mar 06 2024 | 26.60 | 0.49 | 1.88% | 26.40 | 26.91 | 25.705 | 1,249,802 |
| Mar 05 2024 | 26.11 | -2.00 | -7.11% | 28.665 | 28.695 | 25.875 | 1,487,529 |
| Mar 04 2024 | 28.11 | -0.39 | -1.37% | 28.80 | 28.895 | 27.99 | 401,608 |
| Mar 01 2024 | 28.50 | 0.30 | 1.06% | 28.13 | 28.895 | 27.455 | 447,341 |
| Feb 29 2024 | 28.20 | -0.38 | -1.33% | 28.505 | 28.55 | 27.985 | 467,137 |
| Feb 28 2024 | 28.58 | -0.58 | -1.99% | 29.16 | 29.315 | 28.50 | 378,902 |
| Feb 27 2024 | 29.16 | 0.58 | 2.03% | 28.595 | 29.34 | 28.44 | 439,282 |
| Feb 26 2024 | 28.58 | -0.23 | -0.78% | 28.75 | 29.165 | 28.50 | 359,437 |
| Feb 23 2024 | 28.805 | -0.13 | -0.45% | 28.84 | 29.05 | 28.335 | 365,511 |
| Feb 22 2024 | 28.935 | -0.01 | -0.03% | 28.945 | 29.23 | 28.80 | 468,665 |
| Feb 21 2024 | 28.945 | 0.30 | 1.03% | 28.65 | 29.085 | 28.37 | 484,508 |
| Feb 20 2024 | 28.65 | 0.70 | 2.50% | 28.205 | 29.90 | 28.205 | 1,486,441 |
| Feb 19 2024 | 27.95 | -0.89 | -3.09% | 28.845 | 29.00 | 27.425 | 1,048,066 |
| Feb 16 2024 | 28.84 | 0.64 | 2.27% | 28.195 | 28.945 | 28.045 | 463,092 |
| Feb 15 2024 | 28.20 | -0.03 | -0.11% | 28.245 | 28.245 | 27.805 | 370,649 |
| Feb 14 2024 | 28.23 | 0.32 | 1.16% | 27.96 | 28.40 | 27.435 | 316,447 |
| Feb 13 2024 | 27.905 | -0.59 | -2.05% | 28.465 | 28.645 | 27.785 | 417,999 |
| Feb 12 2024 | 28.49 | 0.69 | 2.48% | 28.015 | 28.49 | 27.705 | 471,616 |
