BAIOO Family Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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