Baiya International Group Inc. (BIYA)
NASDAQ: BIYA · Real-Time Price · USD
4.880
-0.020 (-0.41%)
At close: May 30, 2025, 4:00 PM
4.900
+0.020 (0.41%)
After-hours: May 30, 2025, 6:29 PM EDT
Baiya International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.95 | 5.01 | 4.65 | 4.88 | 4.88 | -0.41% | 53,891 |
| May 29, 2025 | 4.89 | 4.97 | 4.70 | 4.90 | 4.90 | 3.16% | 54,057 |
| May 28, 2025 | 4.55 | 4.91 | 4.50 | 4.75 | 4.75 | 2.37% | 87,840 |
| May 27, 2025 | 4.99 | 5.00 | 4.40 | 4.64 | 4.64 | -3.33% | 86,639 |
| May 23, 2025 | 5.04 | 5.04 | 4.22 | 4.80 | 4.80 | -1.84% | 142,115 |
| May 22, 2025 | 4.85 | 5.22 | 4.68 | 4.89 | 4.89 | -0.61% | 682,393 |
| May 21, 2025 | 4.94 | 5.43 | 4.85 | 4.92 | 4.92 | -2.96% | 364,406 |
| May 20, 2025 | 4.92 | 5.14 | 4.79 | 5.07 | 5.07 | 7.42% | 609,613 |
| May 19, 2025 | 4.55 | 5.20 | 4.20 | 4.72 | 4.72 | 4.42% | 337,693 |
| May 16, 2025 | 4.70 | 5.15 | 4.34 | 4.52 | 4.52 | -9.24% | 68,654 |
| May 15, 2025 | 5.49 | 5.50 | 4.68 | 4.98 | 4.98 | -4.23% | 134,320 |
| May 14, 2025 | 4.81 | 6.06 | 4.55 | 5.20 | 5.20 | 5.26% | 1,162,698 |
| May 13, 2025 | 4.70 | 5.20 | 4.51 | 4.94 | 4.94 | 2.07% | 267,143 |
| May 12, 2025 | 4.80 | 5.14 | 4.61 | 4.84 | 4.84 | -2.81% | 100,957 |
| May 9, 2025 | 4.47 | 5.00 | 4.47 | 4.98 | 4.98 | 7.79% | 59,693 |
| May 8, 2025 | 4.50 | 4.85 | 4.35 | 4.62 | 4.62 | 4.29% | 133,177 |
| May 7, 2025 | 3.83 | 5.15 | 3.83 | 4.43 | 4.43 | 15.97% | 1,171,786 |
| May 6, 2025 | 3.31 | 3.94 | 3.31 | 3.82 | 3.82 | 4.37% | 52,465 |
| May 5, 2025 | 3.94 | 4.16 | 3.37 | 3.66 | 3.66 | -7.11% | 124,974 |
| May 2, 2025 | 3.56 | 4.49 | 3.56 | 3.94 | 3.94 | -13.79% | 265,382 |
| May 1, 2025 | 3.99 | 4.58 | 3.99 | 4.57 | 4.57 | 5.79% | 240,149 |
| Apr 30, 2025 | 3.91 | 4.49 | 3.91 | 4.32 | 4.32 | 0.70% | 150,305 |
| Apr 29, 2025 | 3.74 | 4.30 | 3.53 | 4.29 | 4.29 | 9.16% | 140,955 |
| Apr 28, 2025 | 3.90 | 4.15 | 3.77 | 3.93 | 3.93 | 0.72% | 102,585 |
| Apr 25, 2025 | 4.23 | 4.58 | 3.40 | 3.90 | 3.90 | -10.30% | 165,340 |
| Apr 24, 2025 | 3.86 | 4.61 | 3.85 | 4.35 | 4.35 | 7.41% | 197,766 |
| Apr 23, 2025 | 4.05 | 4.20 | 3.69 | 4.05 | 4.05 | 4.11% | 295,499 |
| Apr 22, 2025 | 4.10 | 4.16 | 3.68 | 3.89 | 3.89 | 4.85% | 137,981 |
| Apr 21, 2025 | 3.25 | 4.46 | 3.10 | 3.71 | 3.71 | 16.30% | 406,633 |
| Apr 17, 2025 | 2.27 | 3.20 | 2.27 | 3.19 | 3.19 | 34.60% | 95,267 |
| Apr 16, 2025 | 2.40 | 2.55 | 2.15 | 2.37 | 2.37 | -2.07% | 62,899 |
| Apr 15, 2025 | 2.00 | 2.50 | 2.00 | 2.42 | 2.42 | 6.14% | 116,121 |
| Apr 14, 2025 | 1.76 | 2.52 | 1.62 | 2.28 | 2.28 | 38.18% | 342,898 |
| Apr 11, 2025 | 1.38 | 1.85 | 1.21 | 1.65 | 1.65 | 13.01% | 477,084 |
| Apr 10, 2025 | 3.04 | 3.20 | 1.26 | 1.46 | 1.46 | -54.23% | 941,641 |
| Apr 9, 2025 | 3.53 | 3.99 | 3.06 | 3.19 | 3.19 | -7.00% | 751,251 |
| Apr 8, 2025 | 3.79 | 4.19 | 3.28 | 3.43 | 3.43 | -4.99% | 197,256 |
| Apr 7, 2025 | 3.80 | 4.32 | 3.60 | 3.61 | 3.61 | -3.99% | 232,596 |
| Apr 4, 2025 | 3.58 | 3.98 | 3.30 | 3.76 | 3.76 | 1.90% | 278,996 |
| Apr 3, 2025 | 4.11 | 4.25 | 3.10 | 3.69 | 3.69 | -28.90% | 918,269 |
| Apr 2, 2025 | 5.85 | 6.17 | 5.01 | 5.19 | 5.19 | -15.20% | 676,113 |
| Apr 1, 2025 | 6.73 | 7.37 | 5.30 | 6.12 | 6.12 | -7.69% | 1,181,144 |
| Mar 31, 2025 | 7.05 | 8.00 | 5.76 | 6.63 | 6.63 | -7.66% | 1,091,262 |
| Mar 28, 2025 | 6.73 | 7.80 | 6.54 | 7.18 | 7.18 | 12.36% | 1,465,711 |
| Mar 27, 2025 | 4.99 | 6.95 | 4.78 | 6.39 | 6.39 | 30.67% | 1,181,330 |
| Mar 26, 2025 | 4.34 | 4.93 | 4.18 | 4.89 | 4.89 | 12.41% | 758,386 |
| Mar 25, 2025 | 4.02 | 4.38 | 4.01 | 4.35 | 4.35 | 4.82% | 473,756 |
| Mar 24, 2025 | 4.35 | 4.46 | 3.86 | 4.15 | 4.15 | -0.72% | 650,559 |