BAIYU Holdings, Inc. (BYU)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 7,800 |
| 24 June 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 3,900 |
| 21 June 2024 | 1.0800 | 1.2000 | 1.0400 | 1.1600 | 1.1600 | 53,400 |
| 20 June 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 45,100 |
| 18 June 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 8,200 |
| 17 June 2024 | 1.1200 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 19,100 |
| 14 June 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 5,200 |
| 13 June 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 8,800 |
| 12 June 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 44,000 |
| 11 June 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 5,300 |
| 10 June 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 26,100 |
| 07 June 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 10,200 |
| 06 June 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 6,600 |
| 05 June 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 9,500 |
| 04 June 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 4,300 |
| 03 June 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 5,100 |
| 31 May 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 5,700 |
| 30 May 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 9,900 |
| 29 May 2024 | 1.2100 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 9,700 |
| 28 May 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 4,700 |
| 24 May 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 8,200 |
| 23 May 2024 | 1.1900 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 23,000 |
| 22 May 2024 | 1.2300 | 1.2700 | 1.1900 | 1.2000 | 1.2000 | 44,400 |
| 21 May 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 19,600 |
| 20 May 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 51,400 |
| 17 May 2024 | 1.3000 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 51,300 |
| 16 May 2024 | 1.2100 | 1.3100 | 1.2000 | 1.3000 | 1.3000 | 30,000 |
| 15 May 2024 | 1.1300 | 1.2400 | 1.1300 | 1.2200 | 1.2200 | 58,500 |
| 14 May 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 34,700 |
| 13 May 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 24,300 |
| 10 May 2024 | 1.2000 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 16,000 |
| 09 May 2024 | 1.1900 | 1.3200 | 1.1500 | 1.2300 | 1.2300 | 31,100 |
| 08 May 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 5,600 |
| 07 May 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 13,900 |
| 06 May 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 8,000 |
| 03 May 2024 | 1.1200 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 52,600 |
| 02 May 2024 | 1.1900 | 1.1900 | 1.0500 | 1.0700 | 1.0700 | 39,000 |
| 01 May 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 13,500 |
| 30 Apr 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 15,600 |
| 29 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 7,800 |
| 26 Apr 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 13,700 |
| 25 Apr 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 9,500 |
| 24 Apr 2024 | 1.2300 | 1.3000 | 1.1900 | 1.2700 | 1.2700 | 15,600 |
| 23 Apr 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 7,200 |
| 22 Apr 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 27,900 |
| 19 Apr 2024 | 1.1700 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 16,600 |
| 18 Apr 2024 | 1.1900 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 22,300 |
| 17 Apr 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 8,200 |
| 16 Apr 2024 | 1.1600 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 65,700 |
| 15 Apr 2024 | 1.2600 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 23,600 |
| 12 Apr 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 28,700 |
| 11 Apr 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 15,800 |
| 10 Apr 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 12,500 |
| 09 Apr 2024 | 1.2900 | 1.3600 | 1.2600 | 1.3300 | 1.3300 | 14,000 |
| 08 Apr 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 21,500 |
| 05 Apr 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 33,100 |
| 04 Apr 2024 | 1.3100 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 31,600 |
| 03 Apr 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 26,500 |
| 02 Apr 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 29,800 |
| 01 Apr 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 12,600 |
| 28 Mar 2024 | 1.3500 | 1.5400 | 1.3500 | 1.4700 | 1.4700 | 65,000 |
| 27 Mar 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 19,300 |
| 26 Mar 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 14,300 |
| 25 Mar 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 27,800 |
| 22 Mar 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 38,800 |
| 21 Mar 2024 | 1.3800 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 15,200 |
| 20 Mar 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 5,900 |
| 19 Mar 2024 | 1.3800 | 1.4000 | 1.2600 | 1.3900 | 1.3900 | 103,000 |
| 18 Mar 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 27,400 |
| 15 Mar 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 35,700 |
| 14 Mar 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 30,400 |
| 13 Mar 2024 | 1.4300 | 1.4900 | 1.3500 | 1.4300 | 1.4300 | 50,700 |
| 12 Mar 2024 | 1.4200 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 26,900 |
| 11 Mar 2024 | 1.3700 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 33,100 |
| 08 Mar 2024 | 1.3700 | 1.4900 | 1.3700 | 1.4000 | 1.4000 | 60,600 |
| 07 Mar 2024 | 1.3500 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 118,900 |
| 06 Mar 2024 | 1.4000 | 1.4400 | 1.3000 | 1.3600 | 1.3600 | 37,200 |
| 05 Mar 2024 | 1.4200 | 1.5100 | 1.3900 | 1.4100 | 1.4100 | 39,600 |
| 04 Mar 2024 | 1.5400 | 1.5400 | 1.3600 | 1.3900 | 1.3900 | 45,300 |
| 01 Mar 2024 | 1.4200 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 39,900 |
| 29 Feb 2024 | 1.4600 | 1.5000 | 1.3700 | 1.3800 | 1.3800 | 58,600 |
| 28 Feb 2024 | 1.4500 | 1.5000 | 1.2900 | 1.4400 | 1.4400 | 142,200 |
| 27 Feb 2024 | 1.3800 | 1.5000 | 1.3300 | 1.3900 | 1.3900 | 82,200 |
| 26 Feb 2024 | 1.5100 | 1.5400 | 1.3800 | 1.4000 | 1.4000 | 86,200 |
| 23 Feb 2024 | 1.7800 | 1.7800 | 1.5200 | 1.5400 | 1.5400 | 89,200 |
| 22 Feb 2024 | 1.7000 | 1.9000 | 1.6500 | 1.7100 | 1.7100 | 32,200 |
| 21 Feb 2024 | 1.8000 | 1.9600 | 1.6000 | 1.6800 | 1.6800 | 94,000 |
| 20 Feb 2024 | 2.0500 | 2.1200 | 1.7200 | 1.8500 | 1.8500 | 232,700 |
| 16 Feb 2024 | 1.5900 | 2.1000 | 1.5100 | 2.0500 | 2.0500 | 904,600 |
| 15 Feb 2024 | 1.4200 | 1.5700 | 1.3700 | 1.5700 | 1.5700 | 170,700 |
| 14 Feb 2024 | 1.3100 | 1.7000 | 1.3100 | 1.5200 | 1.5200 | 740,100 |
| 13 Feb 2024 | 1.4100 | 1.6900 | 1.3700 | 1.5000 | 1.5000 | 339,700 |
| 12 Feb 2024 | 1.4600 | 1.4600 | 1.2800 | 1.3600 | 1.3600 | 35,300 |
| 09 Feb 2024 | 1.5300 | 1.5400 | 1.2800 | 1.3600 | 1.3600 | 138,300 |
| 08 Feb 2024 | 1.4200 | 1.5500 | 1.3700 | 1.4600 | 1.4600 | 158,800 |
| 07 Feb 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 15,100 |
| 06 Feb 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 12,800 |
| 05 Feb 2024 | 1.2800 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 45,900 |
| 02 Feb 2024 | 1.3200 | 1.3400 | 1.2400 | 1.2700 | 1.2700 | 38,800 |
| 01 Feb 2024 | 1.4000 | 1.4700 | 1.2900 | 1.3400 | 1.3400 | 32,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.