BAIOO Family Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	666,000
May 26, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	3,242,000
May 22, 2026	0.53	0.54	0.53	0.54	0.54	-	404,000
May 21, 2026	0.55	0.55	0.53	0.54	0.54	-3.57%	858,000
May 20, 2026	0.56	0.56	0.53	0.56	0.56	-	874,000
May 19, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	3,380,000
May 18, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	1,650,000
May 15, 2026	0.51	0.54	0.51	0.54	0.54	8.00%	3,264,000
May 14, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	1,832,000
May 13, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	2,528,000
May 12, 2026	0.51	0.52	0.50	0.51	0.51	-	800,000
May 11, 2026	0.50	0.51	0.50	0.51	0.51	-	920,000
May 8, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	518,000
May 7, 2026	0.52	0.52	0.51	0.52	0.52	-	532,000
May 6, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	1,616,000
May 5, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	722,000
May 4, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	3,754,000
Apr 30, 2026	0.54	0.57	0.51	0.52	0.52	-3.70%	4,248,000
Apr 29, 2026	0.50	0.57	0.50	0.54	0.54	11.34%	9,924,000
Apr 28, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	2,008,000
Apr 27, 2026	0.49	0.50	0.48	0.49	0.49	-1.01%	990,000
Apr 24, 2026	0.50	0.50	0.47	0.50	0.50	-	1,662,000
Apr 23, 2026	0.50	0.50	0.49	0.50	0.50	-2.94%	986,000
Apr 22, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	364,000
Apr 21, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	2,094,000
Apr 20, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	3,998,000
Apr 17, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	626,000
Apr 16, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	4,922,000
Apr 15, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	380,000
Apr 14, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	6,606,000
Apr 13, 2026	0.49	0.50	0.49	0.50	0.50	3.09%	5,340,000
Apr 10, 2026	0.46	0.50	0.45	0.49	0.49	5.43%	3,288,000
Apr 9, 2026	0.46	0.47	0.46	0.46	0.46	2.22%	1,472,000
Apr 8, 2026	0.46	0.48	0.45	0.45	0.45	1.12%	3,188,000
Apr 2, 2026	0.44	0.46	0.44	0.45	0.45	5.95%	1,792,000
Apr 1, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	662,000
Mar 31, 2026	0.44	0.44	0.40	0.41	0.41	-6.82%	2,156,000
Mar 30, 2026	0.43	0.45	0.43	0.44	0.44	1.15%	1,504,000
Mar 27, 2026	0.41	0.44	0.41	0.44	0.44	7.41%	1,222,000
Mar 26, 2026	0.40	0.40	0.40	0.41	0.41	-	390,000
Mar 25, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	204,000
Mar 24, 2026	0.40	0.40	0.38	0.39	0.39	-3.70%	1,040,000
Mar 23, 2026	0.40	0.41	0.40	0.41	0.41	-3.57%	712,000
Mar 20, 2026	0.41	0.42	0.40	0.42	0.42	1.20%	1,252,000
Mar 19, 2026	0.41	0.42	0.40	0.42	0.42	-1.19%	1,060,000
Mar 18, 2026	0.42	0.42	0.41	0.42	0.42	-	124,000
Mar 17, 2026	0.42	0.42	0.41	0.42	0.42	-	1,370,000
Mar 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	576,000
Mar 13, 2026	0.42	0.44	0.41	0.43	0.43	3.66%	3,628,000
Mar 12, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	1,230,000