The Byke Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	40.70	40.70	38.95	39.86	39.86	-0.13%	1,474
Mar 10, 2026	40.19	41.18	39.91	39.91	39.91	-0.30%	7,859
Mar 9, 2026	42.00	42.00	38.20	40.03	40.03	-3.24%	8,475
Mar 6, 2026	41.65	41.65	40.50	41.37	41.37	0.15%	708
Mar 5, 2026	41.80	42.03	40.50	41.31	41.31	3.64%	3,030
Mar 4, 2026	40.25	40.72	39.40	39.86	39.86	-1.60%	19,846
Mar 2, 2026	40.84	41.35	39.50	40.51	40.51	-3.23%	5,353
Feb 27, 2026	43.62	43.69	41.78	41.86	41.86	-4.97%	6,059
Feb 26, 2026	45.30	45.30	43.22	44.05	44.05	0.89%	4,741
Feb 25, 2026	46.56	46.56	42.96	43.66	43.66	-6.07%	8,802
Feb 24, 2026	48.20	48.20	45.88	46.48	46.48	-1.13%	4,003
Feb 23, 2026	48.38	48.38	47.00	47.01	47.01	-2.65%	4,701
Feb 20, 2026	48.31	48.45	48.16	48.29	48.29	-0.49%	104
Feb 19, 2026	49.25	49.30	48.45	48.53	48.53	-0.53%	1,625