The Byke Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.75	31.90	30.75	31.01	31.01	-3.52%	880
Sep 10, 2026	31.26	32.43	30.55	32.14	32.14	2.85%	1,988
Sep 9, 2026	32.00	32.00	31.08	31.25	31.25	-3.37%	224
Sep 8, 2026	33.24	33.24	32.00	32.34	32.34	1.06%	2,974
Sep 7, 2026	31.61	32.05	31.60	32.00	32.00	1.52%	3,249
Sep 4, 2026	31.03	32.48	31.03	31.52	31.52	-1.50%	79
Sep 3, 2026	32.70	32.70	32.00	32.00	32.00	1.91%	132
Sep 2, 2026	32.47	32.65	31.40	31.40	31.40	-3.30%	432
Sep 1, 2026	32.80	32.80	31.50	32.47	32.47	-	3,005
Aug 31, 2026	31.00	32.55	30.32	32.47	32.47	4.74%	29,596
Aug 28, 2026	31.48	31.48	30.66	31.00	31.00	-0.10%	2,483
Aug 27, 2026	31.87	31.87	30.67	31.03	31.03	-1.02%	3,077
Aug 26, 2026	31.50	31.55	31.35	31.35	31.35	-0.48%	4,075
Aug 25, 2026	31.02	31.50	30.64	31.50	31.50	1.55%	3,476
Aug 24, 2026	31.90	32.36	31.02	31.02	31.02	-4.99%	9,802
Aug 21, 2026	32.60	32.65	31.92	32.65	32.65	0.55%	236
Aug 20, 2026	31.50	32.55	31.50	32.47	32.47	2.27%	2,031
Aug 19, 2026	32.10	32.10	31.34	31.75	31.75	-0.50%	1,055
Aug 18, 2026	31.00	31.92	31.00	31.91	31.91	2.84%	1,734
Aug 17, 2026	31.10	31.74	31.00	31.03	31.03	-1.74%	2,502
Aug 14, 2026	31.30	31.68	31.05	31.58	31.58	0.54%	332
Aug 13, 2026	31.53	32.00	31.00	31.41	31.41	-2.51%	4,680
Aug 12, 2026	32.20	32.80	32.17	32.22	32.22	-4.84%	8,773
Aug 11, 2026	33.39	33.98	32.00	33.86	33.86	2.42%	5,815
Aug 10, 2026	34.04	34.84	33.06	33.06	33.06	-0.93%	491
Aug 7, 2026	34.99	34.99	33.37	33.37	33.37	-2.14%	802
Aug 6, 2026	34.10	34.10	34.10	34.10	34.10	0.59%	3
Aug 5, 2026	33.88	34.56	33.88	33.90	33.90	-1.74%	610
Aug 4, 2026	35.47	35.47	34.50	34.50	34.50	1.08%	11,776
Aug 3, 2026	34.10	35.29	34.10	34.13	34.13	0.09%	626
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