BAIOO Family Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	1,114,000
Mar 10, 2026	0.37	0.40	0.36	0.40	0.40	8.11%	1,972,000
Mar 9, 2026	0.37	0.37	0.35	0.37	0.37	-	2,430,000
Mar 6, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	2,064,000
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