BAIOO Family Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	1,198,000
Dec 17, 2025	0.45	0.46	0.45	0.45	0.45	-2.17%	416,000
Dec 16, 2025	0.46	0.47	0.45	0.46	0.46	-	364,000
Dec 15, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 12, 2025	0.48	0.49	0.46	0.46	0.46	-1.08%	772,000
Dec 11, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	92,000
Dec 10, 2025	0.46	0.46	0.46	0.46	0.46	-	70,000
Dec 9, 2025	0.46	0.47	0.45	0.46	0.46	-	678,000
Dec 8, 2025	0.47	0.48	0.44	0.46	0.46	-2.13%	520,000
Dec 5, 2025	0.47	0.47	0.47	0.47	0.47	-1.05%	6,000
Dec 4, 2025	0.47	0.49	0.47	0.48	0.48	2.15%	246,000
Dec 3, 2025	0.47	0.48	0.46	0.47	0.47	-3.12%	576,000
Dec 2, 2025	0.48	0.49	0.47	0.48	0.48	-	568,000
Dec 1, 2025	0.48	0.49	0.46	0.48	0.48	-2.04%	462,000
Nov 28, 2025	0.46	0.51	0.46	0.49	0.49	4.26%	740,000
Nov 27, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	96,000
Nov 26, 2025	0.48	0.48	0.48	0.48	0.48	-2.06%	14,000
Nov 25, 2025	0.49	0.49	0.48	0.49	0.49	-1.02%	160,000
Nov 24, 2025	0.49	0.49	0.49	0.49	0.49	-	66,000
Nov 21, 2025	0.48	0.49	0.47	0.49	0.49	-1.01%	506,000
Nov 20, 2025	0.50	0.50	0.49	0.50	0.50	-	54,000
Nov 19, 2025	0.49	0.50	0.48	0.50	0.50	-1.00%	1,060,000
Nov 18, 2025	0.50	0.50	0.49	0.50	0.50	-1.96%	514,000
Nov 17, 2025	0.50	0.51	0.50	0.51	0.51	-	410,000
Nov 14, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	474,000
Nov 13, 2025	0.49	0.50	0.49	0.50	0.50	1.01%	386,000
Nov 12, 2025	0.50	0.50	0.49	0.50	0.50	-	268,000