The Byke Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	38.00	39.35	37.21	38.85	38.85	-0.77%	7,029
Apr 22, 2026	39.78	40.00	38.76	39.15	39.15	-2.20%	1,958
Apr 21, 2026	39.58	40.98	39.42	40.03	40.03	-3.52%	5,619
Apr 20, 2026	42.01	42.49	41.49	41.49	41.49	-4.99%	2,206
Apr 17, 2026	43.39	45.40	42.60	43.67	43.67	0.65%	15,309
Apr 16, 2026	46.95	46.95	42.61	43.39	43.39	3.95%	13,850
Apr 15, 2026	44.37	44.37	40.50	41.74	41.74	4.66%	4,582
Apr 13, 2026	37.75	40.24	37.51	39.88	39.88	1.73%	8,983
Apr 10, 2026	39.30	40.60	39.20	39.20	39.20	2.40%	14,390
Apr 9, 2026	39.97	39.97	37.81	38.28	38.28	0.24%	2,489
Apr 8, 2026	37.71	39.27	37.37	38.19	38.19	4.49%	12,080
Apr 7, 2026	36.30	36.62	36.05	36.55	36.55	2.15%	3,885
Apr 6, 2026	38.11	39.44	35.00	35.78	35.78	-1.84%	33,070
Apr 2, 2026	29.00	36.46	29.00	36.45	36.45	19.94%	67,492
Apr 1, 2026	29.85	30.70	28.80	30.39	30.39	11.24%	9,580
Mar 30, 2026	27.87	28.69	26.60	27.32	27.32	-	103,848
Mar 27, 2026	29.78	30.79	26.67	27.32	27.32	-10.66%	25,673
Mar 25, 2026	36.94	36.94	30.00	30.58	30.58	-3.04%	28,442
Mar 24, 2026	33.00	33.00	29.70	31.54	31.54	9.82%	19,424
Mar 23, 2026	33.29	33.29	28.10	28.72	28.72	-12.68%	29,043
Mar 20, 2026	33.75	34.96	32.26	32.89	32.89	1.45%	16,880
Mar 19, 2026	33.00	33.66	32.20	32.42	32.42	-4.84%	44,274
Mar 18, 2026	34.93	35.09	32.36	34.07	34.07	4.13%	22,945
Mar 17, 2026	39.97	39.97	32.37	32.72	32.72	-3.65%	15,118
Mar 16, 2026	36.80	36.80	33.05	33.96	33.96	-5.88%	16,625
Mar 13, 2026	39.18	39.39	35.65	36.08	36.08	-9.28%	16,723
Mar 12, 2026	40.05	40.27	39.04	39.77	39.77	-0.23%	10,666