BAIOO Family Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.40	0.40	0.36	0.40	0.40	8.11%	776,000
Jul 13, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	104,000
Jul 10, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	72,000
Jul 9, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	58,000
Jul 8, 2026	0.40	0.40	0.39	0.39	0.39	4.56%	266,000
Jul 7, 2026	0.37	0.40	0.37	0.39	0.37	5.48%	92,000
Jul 6, 2026	0.37	0.37	0.36	0.37	0.35	-6.41%	168,000
Jul 3, 2026	0.37	0.39	0.37	0.39	0.38	8.33%	330,000
Jul 2, 2026	0.35	0.36	0.35	0.36	0.35	4.35%	216,000
Jun 30, 2026	0.38	0.38	0.35	0.35	0.33	-9.21%	802,000
Jun 29, 2026	0.38	0.39	0.38	0.38	0.37	-5.00%	34,000
Jun 26, 2026	0.41	0.41	0.38	0.40	0.39	-2.44%	374,000
Jun 25, 2026	0.42	0.43	0.41	0.41	0.40	-6.82%	1,026,000
Jun 24, 2026	0.42	0.44	0.41	0.44	0.43	-	2,236,000
Jun 23, 2026	0.44	0.44	0.42	0.44	0.43	-1.12%	1,432,000
Jun 22, 2026	0.43	0.45	0.43	0.45	0.43	1.14%	1,438,000
Jun 18, 2026	0.44	0.45	0.43	0.44	0.43	-2.22%	2,044,000
Jun 17, 2026	0.44	0.45	0.43	0.45	0.44	3.45%	1,716,000
Jun 16, 2026	0.44	0.44	0.44	0.44	0.42	-4.40%	1,190,000
Jun 15, 2026	0.43	0.46	0.43	0.46	0.44	2.25%	1,306,000
Jun 12, 2026	0.46	0.47	0.43	0.45	0.43	-4.30%	6,566,000
Jun 11, 2026	0.46	0.47	0.45	0.47	0.45	4.49%	1,448,000
Jun 10, 2026	0.45	0.46	0.44	0.45	0.43	-4.30%	2,536,000
Jun 9, 2026	0.47	0.47	0.45	0.47	0.45	-1.06%	1,558,000
Jun 8, 2026	0.49	0.49	0.43	0.47	0.46	-6.00%	5,436,000
Jun 5, 2026	0.50	0.51	0.47	0.50	0.48	-	2,576,000
Jun 4, 2026	0.51	0.52	0.49	0.50	0.48	-1.96%	4,238,000
Jun 3, 2026	0.51	0.51	0.50	0.51	0.49	-	1,090,000
Jun 2, 2026	0.51	0.52	0.51	0.51	0.49	-	134,000
Jun 1, 2026	0.48	0.50	0.48	0.51	0.49	6.25%	792,000
May 29, 2026	0.49	0.50	0.48	0.48	0.47	-2.04%	1,034,000
May 28, 2026	0.50	0.50	0.47	0.49	0.47	-2.00%	2,924,000
May 27, 2026	0.51	0.51	0.50	0.50	0.48	-1.96%	666,000
May 26, 2026	0.53	0.53	0.50	0.51	0.49	-5.56%	3,242,000
May 22, 2026	0.53	0.54	0.53	0.54	0.52	-	404,000
May 21, 2026	0.55	0.55	0.53	0.54	0.52	-3.57%	858,000
May 20, 2026	0.56	0.56	0.53	0.56	0.54	-	874,000
May 19, 2026	0.55	0.56	0.55	0.56	0.54	1.82%	3,380,000
May 18, 2026	0.55	0.56	0.54	0.55	0.53	1.85%	1,650,000
May 15, 2026	0.51	0.54	0.51	0.54	0.52	8.00%	3,264,000
May 14, 2026	0.53	0.53	0.50	0.50	0.48	-3.85%	1,832,000
May 13, 2026	0.52	0.53	0.51	0.52	0.50	1.96%	2,528,000
May 12, 2026	0.51	0.52	0.50	0.51	0.49	-	800,000
May 11, 2026	0.50	0.51	0.50	0.51	0.49	-	920,000
May 8, 2026	0.52	0.52	0.51	0.51	0.49	-1.92%	518,000
May 7, 2026	0.52	0.52	0.51	0.52	0.50	-	532,000
May 6, 2026	0.51	0.52	0.50	0.52	0.50	1.96%	1,616,000
May 5, 2026	0.50	0.51	0.50	0.51	0.49	2.00%	722,000
May 4, 2026	0.51	0.52	0.50	0.50	0.48	-3.85%	3,754,000
Apr 30, 2026	0.54	0.57	0.51	0.52	0.50	-3.70%	4,248,000