The Byke Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	32.79	33.25	32.15	33.25	33.25	2.15%	1,842
Jul 6, 2026	33.20	33.20	32.55	32.55	32.55	-2.08%	283
Jul 3, 2026	33.19	33.73	32.22	33.24	33.24	1.62%	14,257
Jul 2, 2026	32.62	33.00	32.62	32.71	32.71	-2.36%	6,497
Jul 1, 2026	33.97	34.29	32.76	33.50	33.50	0.12%	1,963
Jun 30, 2026	32.60	33.89	32.55	33.46	33.46	1.36%	2,931
Jun 29, 2026	33.64	34.19	33.00	33.01	33.01	-0.75%	5,550
Jun 25, 2026	34.09	34.81	33.06	33.26	33.26	-2.61%	1,941
Jun 24, 2026	35.30	35.30	34.05	34.15	34.15	-0.52%	4,802
Jun 23, 2026	34.58	35.49	34.30	34.33	34.33	-2.61%	5,099
Jun 22, 2026	34.76	35.75	34.35	35.25	35.25	1.41%	15,193
Jun 19, 2026	34.83	36.27	34.76	34.76	34.76	0.26%	2,752
Jun 18, 2026	35.88	35.88	34.60	34.67	34.67	-3.37%	3,080
Jun 17, 2026	37.96	37.96	35.70	35.88	35.88	-1.91%	5,374
Jun 16, 2026	39.97	39.97	35.89	36.58	36.58	-	57,998
Jun 15, 2026	34.26	36.94	34.23	36.58	36.58	8.90%	6,670
Jun 12, 2026	33.46	35.09	33.00	33.59	33.59	0.84%	3,201
Jun 11, 2026	33.41	34.61	33.27	33.31	33.31	-3.45%	4,442
Jun 10, 2026	32.00	35.69	32.00	34.50	34.50	0.38%	3,705
Jun 9, 2026	35.49	35.50	34.09	34.37	34.37	-0.49%	3,155
Jun 8, 2026	34.98	35.50	34.50	34.54	34.54	-2.84%	2,674
Jun 5, 2026	35.46	36.17	34.85	35.55	35.55	0.99%	2,948
Jun 4, 2026	35.72	36.36	34.75	35.20	35.20	-3.51%	5,515
Jun 3, 2026	36.00	36.50	35.60	36.48	36.48	-0.05%	1,867
Jun 2, 2026	34.40	36.50	34.40	36.50	36.50	4.20%	5,371
Jun 1, 2026	35.02	36.31	35.02	35.03	35.03	-0.37%	3,312
May 29, 2026	36.22	36.22	35.01	35.16	35.16	-3.06%	4,689
May 27, 2026	36.56	36.63	35.63	36.27	36.27	-0.27%	5,242
May 26, 2026	36.02	37.19	35.65	36.37	36.37	0.97%	69,109
May 25, 2026	35.57	36.99	35.35	36.02	36.02	-1.29%	4,594
May 22, 2026	36.00	36.49	36.00	36.49	36.49	2.10%	1,190
May 21, 2026	35.10	35.85	35.10	35.74	35.74	2.61%	1,016
May 20, 2026	35.30	35.30	34.22	34.83	34.83	-1.28%	1,940
May 19, 2026	34.98	35.71	34.51	35.28	35.28	2.26%	2,111
May 18, 2026	34.77	34.77	33.80	34.50	34.50	-1.40%	2,952
May 15, 2026	35.98	35.98	34.90	34.99	34.99	-4.74%	2,412
May 14, 2026	35.99	36.77	35.99	36.73	36.73	2.00%	1,469
May 13, 2026	35.95	37.43	34.75	36.01	36.01	0.03%	4,318
May 12, 2026	37.70	37.70	36.00	36.00	36.00	-4.99%	2,751
May 11, 2026	37.11	37.89	36.77	37.89	37.89	-0.81%	3,009
May 8, 2026	38.26	38.59	38.10	38.20	38.20	0.26%	4,464
May 7, 2026	38.26	38.26	37.46	38.10	38.10	3.98%	8,596
May 6, 2026	35.39	36.65	35.25	36.64	36.64	4.90%	5,043
May 5, 2026	35.34	36.11	34.90	34.93	34.93	-1.47%	8,844
May 4, 2026	36.77	36.77	35.45	35.45	35.45	-2.56%	4,770
Apr 30, 2026	38.34	38.34	36.35	36.38	36.38	-3.27%	7,597
Apr 29, 2026	38.10	39.20	37.50	37.61	37.61	-1.39%	5,859
Apr 28, 2026	37.41	38.60	37.30	38.14	38.14	2.33%	3,202
Apr 27, 2026	37.20	37.38	37.00	37.27	37.27	-0.90%	4,981
Apr 24, 2026	37.32	38.53	37.32	37.61	37.61	-3.19%	6,746