The Byke Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.10	34.10	34.10	34.10	34.10	-	3
Jul 30, 2026	33.90	34.10	33.60	34.10	34.10	4.99%	4,547
Jul 28, 2026	32.14	33.00	32.14	32.48	32.48	-1.55%	777
Jul 27, 2026	33.93	33.93	32.00	32.99	32.99	1.51%	5,701
Jul 24, 2026	32.50	32.70	32.50	32.50	32.50	-0.03%	2,017
Jul 23, 2026	34.07	34.07	32.40	32.51	32.51	-1.93%	480
Jul 22, 2026	33.83	33.83	33.15	33.15	33.15	2.19%	600
Jul 21, 2026	32.34	33.78	32.34	32.44	32.44	-0.18%	3,288
Jul 20, 2026	33.35	33.35	32.50	32.50	32.50	-2.58%	430
Jul 17, 2026	33.44	33.48	33.05	33.36	33.36	-0.36%	251
Jul 16, 2026	33.50	33.50	33.12	33.48	33.48	-0.09%	2,239
Jul 15, 2026	33.20	34.79	32.90	33.51	33.51	-0.68%	6,170
Jul 14, 2026	33.79	33.79	32.77	33.74	33.74	-0.79%	346
Jul 13, 2026	34.01	34.01	34.01	34.01	34.01	-	957
Jul 10, 2026	34.50	35.25	34.00	34.01	34.01	0.38%	6,748
Jul 9, 2026	35.64	35.64	33.20	33.88	33.88	-0.35%	6,033
Jul 8, 2026	33.25	34.42	33.25	34.00	34.00	2.26%	1,224
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