BAIOO Family Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	332,000
Aug 26, 2026	0.29	0.30	0.29	0.30	0.30	-	432,000
Aug 25, 2026	0.29	0.30	0.29	0.30	0.30	-	258,000
Aug 24, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	522,000
Aug 21, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	226,000
Aug 20, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	414,000
Aug 19, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	1,466,000
Aug 18, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	1,784,000
Aug 17, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	124,000
Aug 14, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	2,000
Aug 13, 2026	0.34	0.34	0.34	0.34	0.34	-	2,048,000
Aug 12, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	104,000
Aug 11, 2026	0.34	0.35	0.34	0.35	0.35	-	34,000
Aug 10, 2026	0.34	0.35	0.34	0.35	0.35	-	78,000
Aug 7, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	404,000
Aug 6, 2026	0.34	0.35	0.33	0.34	0.34	-5.63%	264,000
Aug 5, 2026	0.36	0.36	0.35	0.36	0.36	-	308,000
Aug 4, 2026	0.36	0.36	0.35	0.36	0.36	-	80,000
Aug 3, 2026	0.36	0.36	0.33	0.36	0.36	1.43%	7,598,000
Jul 31, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	5,666,000
Jul 30, 2026	0.37	0.37	0.33	0.36	0.36	-2.74%	2,188,000
Jul 29, 2026	0.35	0.38	0.35	0.37	0.37	-	118,000
Jul 28, 2026	0.38	0.38	0.36	0.37	0.37	1.39%	120,000
Jul 27, 2026	0.36	0.36	0.36	0.36	0.36	-	2,000
Jul 24, 2026	0.35	0.36	0.35	0.36	0.36	-1.37%	78,000
Jul 23, 2026	0.36	0.37	0.36	0.37	0.37	-	1,058,000
Jul 22, 2026	0.36	0.37	0.35	0.37	0.37	-	546,000
Jul 21, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	16,000
Jul 20, 2026	0.36	0.37	0.36	0.36	0.36	-4.00%	34,000
Jul 17, 2026	0.37	0.38	0.36	0.38	0.38	-	312,000
Jul 16, 2026	0.37	0.40	0.37	0.38	0.38	-3.85%	800,000
Jul 15, 2026	0.37	0.39	0.37	0.39	0.39	-2.50%	88,000
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