BAIOO Family Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.37	0.38	0.36	0.37	-	-2.67%	1,882,000
Mar 5, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	846,000
Mar 4, 2026	0.38	0.40	0.38	0.38	0.38	-2.56%	452,000
Mar 3, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	878,000
Mar 2, 2026	0.41	0.41	0.39	0.40	0.40	-4.76%	166,000
Feb 27, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	216,000
Feb 26, 2026	0.42	0.42	0.41	0.42	0.42	-	334,000
Feb 25, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	402,000
Feb 24, 2026	0.42	0.42	0.41	0.42	0.42	-	296,000
Feb 23, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	414,000
Feb 20, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	72,000
Feb 16, 2026	0.43	0.43	0.42	0.43	0.43	-	140,000
Feb 13, 2026	0.43	0.43	0.41	0.43	0.43	-	820,000
Feb 12, 2026	0.39	0.43	0.39	0.43	0.43	6.25%	2,276,000
Feb 11, 2026	0.39	0.41	0.39	0.40	0.40	3.90%	902,000
Feb 10, 2026	0.38	0.39	0.38	0.39	0.39	-	210,000
Feb 9, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	112,000
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-	188,000
Feb 5, 2026	0.39	0.39	0.38	0.38	0.38	-	454,000
Feb 4, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	298,000
Feb 3, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	926,000
Feb 2, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	588,000
Jan 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 29, 2026	0.41	0.41	0.40	0.41	0.41	2.53%	190,000
Jan 28, 2026	0.39	0.41	0.39	0.40	0.40	-1.25%	428,000
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	360,000
Jan 26, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	222,000
Jan 23, 2026	0.42	0.42	0.41	0.42	0.42	-	360,000
Jan 22, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	926,000
Jan 21, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	716,000
Jan 20, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	1,030,000
Jan 19, 2026	0.42	0.41	0.40	0.41	0.41	1.23%	28,000
Jan 16, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	1,904,000
Jan 15, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	540,000
Jan 14, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	894,000
Jan 13, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	386,000
Jan 12, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	602,000
Jan 9, 2026	0.44	0.44	0.42	0.44	0.44	-1.14%	1,046,000
Jan 8, 2026	0.42	0.44	0.41	0.44	0.44	6.02%	230,000
Jan 7, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	334,000
Jan 6, 2026	0.43	0.43	0.41	0.43	0.43	-	846,000
Jan 5, 2026	0.42	0.43	0.41	0.43	0.43	-	1,170,000
Jan 2, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	472,000
Dec 31, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	88,000
Dec 30, 2025	0.38	0.40	0.38	0.40	0.40	1.28%	62,000
Dec 29, 2025	0.38	0.40	0.38	0.39	0.39	4.00%	556,000
Dec 24, 2025	0.38	0.39	0.37	0.38	0.38	-	130,298
Dec 23, 2025	0.39	0.39	0.37	0.38	0.38	-5.06%	1,028,000
Dec 22, 2025	0.42	0.42	0.39	0.40	0.40	-4.82%	934,000
Dec 19, 2025	0.41	0.42	0.41	0.42	0.42	-1.19%	370,000