byNordic Acquisition Corporation (BYNO)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 0.00 | 11.15 | 11.15 | 11.15 | 11.15 | 1 |
| 10 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
| 09 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 08 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 07 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 800 |
| 06 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 03 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 02 May 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 35,200 |
| 01 May 2024 | 11.16 | 11.16 | 11.14 | 11.15 | 11.15 | 2,100 |
| 30 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 29 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 26 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 25 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 24 Apr 2024 | 11.12 | 11.14 | 11.12 | 11.13 | 11.13 | 5,600 |
| 23 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 22 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 19 Apr 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | 8,300 |
| 18 Apr 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 6,600 |
| 17 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 16 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1,200 |
| 15 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 12 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 11 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11,000 |
| 10 Apr 2024 | 11.09 | 11.10 | 11.09 | 11.09 | 11.09 | 8,000 |
| 09 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 08 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 5,300 |
| 05 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 04 Apr 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 1,300 |
| 03 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 02 Apr 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | 16,800 |
| 01 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 28 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2,000 |
| 27 Mar 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 476,000 |
| 26 Mar 2024 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | 47,300 |
| 25 Mar 2024 | 11.09 | 11.10 | 11.08 | 11.09 | 11.09 | 34,800 |
| 22 Mar 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 7,000 |
| 21 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 20 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 3,000 |
| 19 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 5,600 |
| 18 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 5,000 |
| 15 Mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 10,000 |
| 14 Mar 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 36,900 |
| 13 Mar 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 145,700 |
| 12 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 85,900 |
| 11 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 08 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 500 |
| 07 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 06 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 05 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 400 |
| 04 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 4,000 |
| 01 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 29 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 25,000 |
| 28 Feb 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 25,600 |
| 27 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 105,000 |
| 26 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2,200 |
| 23 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 49,400 |
| 22 Feb 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 8,200 |
| 21 Feb 2024 | 11.56 | 11.56 | 11.02 | 11.04 | 11.04 | 305,200 |
| 20 Feb 2024 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | 4,700 |
| 16 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 15 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 14 Feb 2024 | 11.58 | 12.12 | 11.00 | 11.01 | 11.01 | 40,100 |
| 13 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 9,200 |
| 12 Feb 2024 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | 250,200 |
| 09 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Feb 2024 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 68,900 |
| 07 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 06 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 05 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 02 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 01 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 31 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 30 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 300 |
| 29 Jan 2024 | 11.05 | 11.06 | 10.97 | 11.06 | 11.06 | 700 |
| 26 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| 25 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 24 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 23 Jan 2024 | 11.02 | 11.10 | 11.02 | 11.07 | 11.07 | 5,700 |
| 22 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 19 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 18 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 17 Jan 2024 | 10.97 | 10.98 | 10.97 | 10.98 | 10.98 | 7,600 |
| 16 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 12 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 11 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 10 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 09 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 08 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 05 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 04 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 03 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 02 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 29 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 28 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 27 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 26 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 22 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 21 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 3,500 |
| 20 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 19 Dec 2023 | 10.93 | 10.93 | 10.91 | 10.92 | 10.92 | 1,700 |
| *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.