BAIYU Holdings, Inc. (BYU)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.2000 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 15,500 |
| 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 |
| 31 Jan 2024 | 1.2900 | 1.5300 | 1.2900 | 1.4000 | 1.4000 | 171,700 |
| 30 Jan 2024 | 1.3400 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 23,800 |
| 29 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 14,800 |
| 26 Jan 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 34,300 |
| 25 Jan 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 47,700 |
| 24 Jan 2024 | 1.2600 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 15,700 |
| 23 Jan 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 23,600 |
| 22 Jan 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 25,700 |
| 19 Jan 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 65,400 |
| 18 Jan 2024 | 1.1300 | 1.3500 | 1.1300 | 1.3400 | 1.3400 | 114,200 |
| 17 Jan 2024 | 1.1700 | 1.2300 | 1.1100 | 1.1900 | 1.1900 | 122,400 |
| 16 Jan 2024 | 1.3000 | 1.3000 | 1.1200 | 1.1200 | 1.1200 | 111,300 |
| 12 Jan 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2600 | 1.2600 | 51,400 |
| 11 Jan 2024 | 1.4800 | 1.4900 | 1.3300 | 1.3400 | 1.3400 | 93,300 |
| 10 Jan 2024 | 1.5900 | 1.6300 | 1.4600 | 1.4800 | 1.4800 | 98,700 |
| 09 Jan 2024 | 1.5400 | 1.6100 | 1.5100 | 1.6100 | 1.6100 | 104,200 |
| 08 Jan 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 41,300 |
| 05 Jan 2024 | 1.4700 | 1.6100 | 1.4700 | 1.5100 | 1.5100 | 47,100 |
| 04 Jan 2024 | 1.6100 | 1.6100 | 1.4500 | 1.5000 | 1.5000 | 38,300 |
| 03 Jan 2024 | 1.5700 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 32,000 |
| 02 Jan 2024 | 1.6400 | 1.6600 | 1.5500 | 1.5700 | 1.5700 | 46,800 |
| 29 Dec 2023 | 1.6000 | 1.8900 | 1.5500 | 1.6400 | 1.6400 | 310,200 |
| 28 Dec 2023 | 1.4000 | 1.5900 | 1.3500 | 1.5200 | 1.5200 | 120,600 |
| 27 Dec 2023 | 1.4200 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 53,200 |
| 26 Dec 2023 | 1.4100 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 45,200 |
| 22 Dec 2023 | 1.4300 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 63,200 |
| 21 Dec 2023 | 1.3900 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 58,600 |
| 20 Dec 2023 | 1.5500 | 1.5500 | 1.3000 | 1.3500 | 1.3500 | 101,500 |
| 19 Dec 2023 | 1.4600 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 110,700 |
| 18 Dec 2023 | 1.6400 | 1.6400 | 1.4500 | 1.4500 | 1.4500 | 37,500 |
| *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.