Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1BAYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 28.32 | 0.02 | 0.07% | 28.17 | 28.41 | 27.88 | 53,987 |
| May 21 2024 | 28.30 | -0.34 | -1.17% | 28.575 | 28.575 | 27.96 | 52,562 |
| May 20 2024 | 28.635 | 0.03 | 0.10% | 28.925 | 28.96 | 28.605 | 32,741 |
| May 17 2024 | 28.605 | 0.09 | 0.33% | 28.755 | 29.065 | 28.475 | 32,015 |
| May 16 2024 | 28.51 | -0.78 | -2.66% | 29.54 | 29.78 | 28.50 | 59,425 |
| May 15 2024 | 29.29 | 0.07 | 0.24% | 28.94 | 29.515 | 28.425 | 70,243 |
| May 14 2024 | 29.22 | -0.22 | -0.73% | 29.67 | 30.39 | 28.965 | 94,065 |
| May 13 2024 | 29.435 | 0.45 | 1.57% | 29.035 | 29.52 | 28.965 | 42,347 |
| May 10 2024 | 28.98 | 0.25 | 0.87% | 28.80 | 29.26 | 28.755 | 44,096 |
| May 09 2024 | 28.73 | 0.28 | 0.98% | 28.30 | 28.80 | 28.275 | 25,849 |
| May 08 2024 | 28.45 | -0.17 | -0.59% | 28.615 | 28.71 | 28.26 | 20,418 |
| May 07 2024 | 28.62 | 0.59 | 2.10% | 28.255 | 28.64 | 28.10 | 32,088 |
| May 06 2024 | 28.03 | -0.07 | -0.23% | 28.185 | 28.365 | 27.96 | 16,649 |
| May 03 2024 | 28.095 | -0.07 | -0.23% | 28.17 | 28.515 | 27.85 | 30,617 |
| May 02 2024 | 28.16 | 0.90 | 3.28% | 28.195 | 28.78 | 28.02 | 68,682 |
| Apr 30 2024 | 27.265 | -0.25 | -0.91% | 27.65 | 27.705 | 27.245 | 17,708 |
| Apr 29 2024 | 27.515 | 0.03 | 0.09% | 27.295 | 27.66 | 27.295 | 24,142 |
| Apr 26 2024 | 27.49 | 0.54 | 1.98% | 27.105 | 27.555 | 27.00 | 40,684 |
| Apr 25 2024 | 26.955 | 0.07 | 0.28% | 27.09 | 27.495 | 26.88 | 33,158 |
| Apr 24 2024 | 26.88 | -0.48 | -1.75% | 27.33 | 27.36 | 26.87 | 21,275 |
| Apr 23 2024 | 27.36 | 0.02 | 0.07% | 27.595 | 27.69 | 27.06 | 44,830 |
| Apr 22 2024 | 27.34 | 1.04 | 3.93% | 26.68 | 27.525 | 26.68 | 46,470 |
| Apr 19 2024 | 26.305 | 0.04 | 0.17% | 26.155 | 26.365 | 25.66 | 28,745 |
| Apr 18 2024 | 26.26 | 0.00 | 0.00% | 26.32 | 26.33 | 26.03 | 14,398 |
| Apr 17 2024 | 26.26 | 0.15 | 0.56% | 25.995 | 26.52 | 25.995 | 18,992 |
| Apr 16 2024 | 26.115 | -0.33 | -1.25% | 26.185 | 26.34 | 25.925 | 37,882 |
| Apr 15 2024 | 26.445 | -0.48 | -1.78% | 26.79 | 26.83 | 26.06 | 51,608 |
| Apr 12 2024 | 26.925 | -0.17 | -0.63% | 27.285 | 27.80 | 26.88 | 39,232 |
| Apr 11 2024 | 27.095 | -0.43 | -1.54% | 27.515 | 27.855 | 27.00 | 25,019 |
| Apr 10 2024 | 27.52 | 0.07 | 0.26% | 27.63 | 28.20 | 27.32 | 47,962 |
| Apr 09 2024 | 27.45 | 0.11 | 0.40% | 27.13 | 28.315 | 27.13 | 41,077 |
| Apr 08 2024 | 27.34 | -0.11 | -0.40% | 27.38 | 27.52 | 26.95 | 52,605 |
| Apr 05 2024 | 27.45 | -1.15 | -4.02% | 28.16 | 28.36 | 27.33 | 54,087 |
| Apr 04 2024 | 28.60 | -0.13 | -0.45% | 28.845 | 28.905 | 28.41 | 23,476 |
| Apr 03 2024 | 28.73 | 0.78 | 2.79% | 28.14 | 28.815 | 28.00 | 34,802 |
| Apr 02 2024 | 27.95 | -0.45 | -1.57% | 28.59 | 28.60 | 27.78 | 25,912 |
| Mar 28 2024 | 28.395 | -0.03 | -0.11% | 28.575 | 28.635 | 28.185 | 26,910 |
| Mar 27 2024 | 28.425 | 1.16 | 4.24% | 27.45 | 28.50 | 27.45 | 88,010 |
| Mar 26 2024 | 27.27 | 0.34 | 1.28% | 27.045 | 27.28 | 26.52 | 35,105 |
| Mar 25 2024 | 26.925 | 0.20 | 0.73% | 26.875 | 27.11 | 26.61 | 29,449 |
| Mar 22 2024 | 26.73 | 0.25 | 0.94% | 26.45 | 26.955 | 26.34 | 43,282 |
| Mar 21 2024 | 26.48 | 0.30 | 1.15% | 26.385 | 26.63 | 26.36 | 27,798 |
| Mar 20 2024 | 26.18 | 0.29 | 1.12% | 25.905 | 26.205 | 25.70 | 38,077 |
| Mar 19 2024 | 25.89 | -0.29 | -1.09% | 26.095 | 26.12 | 25.73 | 36,913 |
| Mar 18 2024 | 26.175 | -0.03 | -0.10% | 26.39 | 26.39 | 26.095 | 28,298 |
| Mar 15 2024 | 26.20 | 0.16 | 0.63% | 25.505 | 26.30 | 25.505 | 32,322 |
| Mar 14 2024 | 26.035 | -0.34 | -1.27% | 25.525 | 26.495 | 25.525 | 19,676 |
| Mar 13 2024 | 26.37 | -0.14 | -0.53% | 26.415 | 26.58 | 26.11 | 17,207 |
| Mar 12 2024 | 26.51 | -0.27 | -0.99% | 26.85 | 26.905 | 26.145 | 34,464 |
| Mar 11 2024 | 26.775 | 0.57 | 2.18% | 26.115 | 26.775 | 25.76 | 57,972 |
| Mar 08 2024 | 26.205 | -0.09 | -0.34% | 26.39 | 26.88 | 25.95 | 50,049 |
| Mar 07 2024 | 26.295 | -0.44 | -1.63% | 26.50 | 26.505 | 24.97 | 108,632 |
| Mar 06 2024 | 26.73 | 0.73 | 2.81% | 25.95 | 26.91 | 25.715 | 101,481 |
| Mar 05 2024 | 26.00 | -2.13 | -7.57% | 28.14 | 28.29 | 25.865 | 113,342 |
| Mar 04 2024 | 28.13 | -0.12 | -0.42% | 28.605 | 28.605 | 28.00 | 31,180 |
| Mar 01 2024 | 28.25 | 0.02 | 0.07% | 28.23 | 28.84 | 27.50 | 60,115 |
| Feb 29 2024 | 28.23 | -0.35 | -1.21% | 28.38 | 28.515 | 28.00 | 37,692 |
| Feb 28 2024 | 28.575 | -0.53 | -1.82% | 29.18 | 29.18 | 28.475 | 30,388 |
| Feb 27 2024 | 29.105 | 0.48 | 1.69% | 28.515 | 29.34 | 28.46 | 33,023 |
| Feb 26 2024 | 28.62 | -0.10 | -0.35% | 28.855 | 28.91 | 28.485 | 21,989 |
| Feb 23 2024 | 28.72 | -0.14 | -0.49% | 28.955 | 29.05 | 28.35 | 22,984 |
