Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BAYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 23.29 | -1.48 | -5.97% | 24.505 | 25.12 | 22.275 | 955,375 |
| Mar 06 2025 | 24.77 | 0.29 | 1.18% | 24.555 | 25.45 | 24.01 | 676,172 |
| Mar 05 2025 | 24.48 | 0.71 | 2.99% | 23.80 | 25.29 | 22.20 | 1,211,843 |
| Mar 04 2025 | 23.77 | 0.07 | 0.30% | 23.915 | 24.045 | 23.425 | 665,162 |
| Mar 03 2025 | 23.70 | 1.08 | 4.77% | 22.775 | 24.13 | 22.55 | 869,050 |
| Feb 28 2025 | 22.62 | 0.02 | 0.07% | 22.48 | 22.795 | 22.31 | 291,036 |
| Feb 27 2025 | 22.605 | -0.30 | -1.31% | 22.995 | 23.095 | 22.39 | 342,360 |
| Feb 26 2025 | 22.905 | 0.04 | 0.17% | 22.895 | 23.045 | 22.57 | 472,585 |
| Feb 25 2025 | 22.865 | 0.63 | 2.81% | 22.305 | 22.915 | 22.195 | 470,856 |
| Feb 24 2025 | 22.24 | 0.17 | 0.77% | 22.195 | 22.595 | 22.105 | 439,280 |
| Feb 21 2025 | 22.07 | 0.38 | 1.75% | 21.725 | 22.175 | 21.665 | 498,245 |
| Feb 20 2025 | 21.69 | 0.41 | 1.90% | 21.31 | 21.95 | 21.285 | 598,023 |
| Feb 19 2025 | 21.285 | -0.28 | -1.30% | 21.64 | 21.865 | 21.12 | 386,735 |
| Feb 18 2025 | 21.565 | 0.07 | 0.33% | 21.33 | 21.77 | 20.99 | 487,139 |
| Feb 17 2025 | 21.495 | 0.17 | 0.77% | 21.34 | 21.495 | 21.17 | 282,938 |
| Feb 14 2025 | 21.33 | -0.18 | -0.81% | 21.495 | 21.65 | 21.32 | 306,223 |
| Feb 13 2025 | 21.505 | 0.46 | 2.19% | 21.175 | 21.785 | 21.105 | 639,349 |
| Feb 12 2025 | 21.045 | 0.30 | 1.45% | 20.81 | 21.295 | 20.715 | 509,428 |
| Feb 11 2025 | 20.745 | -0.35 | -1.66% | 21.00 | 21.10 | 20.295 | 348,684 |
| Feb 10 2025 | 21.095 | 0.29 | 1.42% | 20.985 | 21.12 | 20.86 | 207,023 |
| Feb 07 2025 | 20.80 | -0.40 | -1.86% | 21.175 | 21.28 | 20.795 | 326,637 |
| Feb 06 2025 | 21.195 | 0.19 | 0.90% | 21.065 | 21.395 | 20.995 | 361,709 |
| Feb 05 2025 | 21.005 | -0.30 | -1.38% | 20.915 | 21.145 | 20.82 | 284,140 |
| Feb 04 2025 | 21.30 | 0.32 | 1.50% | 21.035 | 21.30 | 20.96 | 252,907 |
| Feb 03 2025 | 20.985 | -0.52 | -2.40% | 21.15 | 42.63 | 20.77 | 420,807 |
| Jan 31 2025 | 21.50 | -0.32 | -1.47% | 21.94 | 21.97 | 21.50 | 283,625 |
| Jan 30 2025 | 21.82 | 0.27 | 1.28% | 21.47 | 21.945 | 21.37 | 456,179 |
| Jan 29 2025 | 21.545 | 0.04 | 0.16% | 21.69 | 21.765 | 21.30 | 374,006 |
| Jan 28 2025 | 21.51 | -0.04 | -0.19% | 21.57 | 21.815 | 21.27 | 494,032 |
| Jan 27 2025 | 21.55 | 0.70 | 3.36% | 20.77 | 21.585 | 20.67 | 458,047 |
| Jan 24 2025 | 20.85 | -0.27 | -1.28% | 21.125 | 21.42 | 20.78 | 378,299 |
| Jan 23 2025 | 21.12 | 0.14 | 0.67% | 20.97 | 21.28 | 20.935 | 341,772 |
| Jan 22 2025 | 20.98 | -0.52 | -2.42% | 21.535 | 21.645 | 20.815 | 540,935 |
| Jan 21 2025 | 21.50 | 0.05 | 0.21% | 21.195 | 21.50 | 21.05 | 315,579 |
| Jan 20 2025 | 21.455 | 0.20 | 0.96% | 21.25 | 21.50 | 20.99 | 426,339 |
| Jan 17 2025 | 21.25 | 0.43 | 2.04% | 20.835 | 21.25 | 20.705 | 521,195 |
| Jan 16 2025 | 20.825 | -0.03 | -0.12% | 20.825 | 21.10 | 20.59 | 359,904 |
| Jan 15 2025 | 20.85 | 1.25 | 6.37% | 19.636 | 20.975 | 19.542 | 942,230 |
| Jan 14 2025 | 19.602 | -0.59 | -2.94% | 20.235 | 20.645 | 19.472 | 575,419 |
| Jan 13 2025 | 20.195 | 0.20 | 0.98% | 20.045 | 20.40 | 19.96 | 411,913 |
| Jan 10 2025 | 20.00 | 0.17 | 0.86% | 19.752 | 20.41 | 19.582 | 593,430 |
| Jan 09 2025 | 19.83 | 0.08 | 0.39% | 19.78 | 19.948 | 19.476 | 204,385 |
| Jan 08 2025 | 19.752 | -0.13 | -0.64% | 19.888 | 19.95 | 19.29 | 437,399 |
| Jan 07 2025 | 19.88 | 0.12 | 0.62% | 19.77 | 19.97 | 19.486 | 309,757 |
| Jan 06 2025 | 19.758 | 0.71 | 3.73% | 19.298 | 19.87 | 19.062 | 457,529 |
| Jan 03 2025 | 19.048 | -0.30 | -1.55% | 19.386 | 19.45 | 18.92 | 338,994 |
| Jan 02 2025 | 19.348 | 0.03 | 0.17% | 19.22 | 19.51 | 18.942 | 318,094 |
| Dec 30 2024 | 19.316 | 0.19 | 1.00% | 19.098 | 19.36 | 19.052 | 374,839 |
| Dec 27 2024 | 19.124 | 0.30 | 1.58% | 18.882 | 19.324 | 18.802 | 597,721 |
| Dec 23 2024 | 18.826 | -0.03 | -0.18% | 18.922 | 18.958 | 9.6254 | 492,352 |
| Dec 20 2024 | 18.86 | -0.02 | -0.12% | 18.848 | 19.05 | 18.57 | 527,170 |
| Dec 19 2024 | 18.882 | -0.23 | -1.19% | 19.00 | 19.17 | 18.80 | 619,744 |
| Dec 18 2024 | 19.11 | -0.23 | -1.17% | 19.348 | 19.398 | 19.00 | 410,135 |
| Dec 17 2024 | 19.336 | -0.09 | -0.48% | 19.35 | 19.494 | 19.152 | 407,189 |
| Dec 16 2024 | 19.43 | -0.34 | -1.72% | 19.82 | 19.848 | 19.224 | 367,688 |
| Dec 13 2024 | 19.77 | -0.34 | -1.67% | 20.14 | 20.185 | 19.712 | 421,176 |
| Dec 12 2024 | 20.105 | 0.05 | 0.27% | 20.005 | 20.145 | 19.93 | 364,482 |
| Dec 11 2024 | 20.05 | -0.24 | -1.18% | 20.295 | 20.295 | 19.902 | 353,253 |
| Dec 10 2024 | 20.29 | -0.07 | -0.32% | 20.305 | 20.555 | 20.125 | 467,999 |
| Dec 09 2024 | 20.355 | 0.21 | 1.02% | 20.49 | 20.735 | 20.01 | 724,108 |
