byNordic Acquisition Corporation (BYNO)
NASDAQ: BYNO · Real-Time Price · USD
11.43
+0.03 (0.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.36 | 11.43 | 11.35 | 11.43 | 11.43 | 0.26% | 6,930 |
| Sep 25, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 89 |
| Sep 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 23, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.17% | 274 |
| Sep 20, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 168 |
| Sep 19, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 89 |
| Sep 18, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 9 |
| Sep 17, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 71 |
| Sep 16, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 37 |
| Sep 13, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 71 |
| Sep 12, 2024 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | -0.17% | 1,083 |
| Sep 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 69 |
| Sep 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 55 |
| Sep 9, 2024 | 11.37 | 11.40 | 11.37 | 11.40 | 11.40 | 0.04% | 3,424 |
| Sep 6, 2024 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 0.22% | 4,001 |
| Sep 5, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 2 |
| Sep 4, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 1 |
| Sep 3, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% | 118 |
| Aug 30, 2024 | 11.38 | 11.39 | 11.38 | 11.39 | 11.39 | 0.18% | 335 |
| Aug 29, 2024 | 11.39 | 11.39 | 11.37 | 11.37 | 11.37 | -0.04% | 362 |
| Aug 28, 2024 | 11.38 | 11.38 | 11.36 | 11.38 | 11.38 | -0.13% | 34,160 |
| Aug 27, 2024 | 11.37 | 11.39 | 11.37 | 11.39 | 11.39 | 0.18% | 37,290 |
| Aug 26, 2024 | 11.37 | 11.37 | 11.36 | 11.37 | 11.37 | -0.09% | 52,293 |
| Aug 23, 2024 | 11.46 | 11.46 | 11.38 | 11.38 | 11.38 | -2.65% | 88,800 |
| Aug 22, 2024 | 11.43 | 11.69 | 11.43 | 11.69 | 11.69 | 1.40% | 1,357 |
| Aug 21, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.48% | 331 |
| Aug 20, 2024 | 11.50 | 11.50 | 11.44 | 11.47 | 11.47 | 0.21% | 826 |
| Aug 19, 2024 | 11.42 | 11.56 | 11.41 | 11.45 | 11.45 | -3.00% | 14,633 |
| Aug 16, 2024 | 11.41 | 12.51 | 11.40 | 11.80 | 11.80 | 1.58% | 5,731 |
| Aug 15, 2024 | 11.42 | 11.62 | 11.41 | 11.62 | 11.62 | 0.78% | 660 |
| Aug 14, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.45% | 353 |
| Aug 13, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 574 |
| Aug 12, 2024 | 11.51 | 11.97 | 11.51 | 11.70 | 11.70 | 2.54% | 12,483 |
| Aug 9, 2024 | 11.35 | 11.54 | 11.35 | 11.41 | 11.41 | -1.64% | 2,633 |
| Aug 8, 2024 | 11.35 | 11.60 | 11.35 | 11.60 | 11.60 | 0.43% | 1,611 |
| Aug 7, 2024 | 11.98 | 12.00 | 11.50 | 11.55 | 11.55 | -0.94% | 32,071 |
| Aug 6, 2024 | 11.51 | 11.66 | 11.51 | 11.66 | 11.66 | 2.64% | 1,104 |
| Aug 5, 2024 | 11.44 | 11.45 | 11.36 | 11.36 | 11.36 | -0.35% | 6,711 |
| Aug 2, 2024 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | 0.44% | 12,958 |
| Aug 1, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 37 |
| Jul 31, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 95 |
| Jul 30, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 71 |
| Jul 29, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 292 |
| Jul 26, 2024 | 11.34 | 11.35 | 11.33 | 11.35 | 11.35 | -0.09% | 11,966 |
| Jul 25, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 20 |
| Jul 24, 2024 | 11.34 | 11.36 | 11.34 | 11.36 | 11.36 | 0.18% | 4,373 |
| Jul 23, 2024 | 11.34 | 11.35 | 11.34 | 11.34 | 11.34 | -1.22% | 5,626 |
| Jul 22, 2024 | 11.37 | 11.48 | 11.33 | 11.48 | 11.48 | 1.35% | 2,620 |
| Jul 19, 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 0.24% | 16,273 |
| Jul 18, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 3,656 |
| Jul 17, 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | - | 3,404 |
| Jul 16, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 20,721 |
| Jul 15, 2024 | 11.30 | 11.31 | 11.30 | 11.30 | 11.30 | - | 25,901 |
| Jul 12, 2024 | 11.30 | 11.31 | 11.30 | 11.30 | 11.30 | - | 1,038 |
| Jul 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 100 |
| Jul 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% | 9,833 |
| Jul 9, 2024 | 11.29 | 11.30 | 11.29 | 11.29 | 11.29 | - | 8,188 |
| Jul 8, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.22% | 6,154 |
| Jul 5, 2024 | 11.30 | 11.30 | 11.27 | 11.27 | 11.27 | -0.31% | 1,895 |
| Jul 3, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 4 |
| Jul 2, 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 0.09% | 13,291 |
| Jul 1, 2024 | 11.23 | 11.29 | 11.23 | 11.29 | 11.29 | - | 2,627 |
| Jun 28, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.53% | 1,954 |
| Jun 27, 2024 | 11.29 | 11.29 | 11.23 | 11.23 | 11.23 | -0.27% | 697 |
| Jun 26, 2024 | 11.28 | 11.28 | 11.26 | 11.26 | 11.26 | 0.27% | 1,780 |
| Jun 25, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 41 |
| Jun 24, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 1 |
| Jun 21, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 2 |
| Jun 20, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 77 |
| Jun 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 2 |
| Jun 17, 2024 | 11.23 | 11.27 | 11.23 | 11.23 | 11.23 | -0.35% | 3,454 |
| Jun 14, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 122 |
| Jun 13, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 5 |
| Jun 12, 2024 | 11.25 | 11.28 | 11.25 | 11.27 | 11.27 | 0.36% | 102,000 |
| Jun 11, 2024 | 11.28 | 11.28 | 11.23 | 11.23 | 11.23 | -0.35% | 1,133 |
| Jun 10, 2024 | 11.28 | 11.28 | 11.23 | 11.27 | 11.27 | - | 3,177 |
| Jun 7, 2024 | 11.29 | 11.29 | 11.27 | 11.27 | 11.27 | 0.45% | 1,688 |
| Jun 6, 2024 | 11.25 | 11.27 | 11.22 | 11.22 | 11.22 | - | 6,724 |
| Jun 5, 2024 | 11.25 | 11.30 | 11.22 | 11.22 | 11.22 | -0.27% | 4,899 |
| Jun 4, 2024 | 11.24 | 11.28 | 11.22 | 11.25 | 11.25 | -0.09% | 6,541 |
| Jun 3, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% | 622 |
| May 31, 2024 | 11.25 | 11.28 | 11.25 | 11.28 | 11.28 | 0.45% | 3,141 |
| May 30, 2024 | 11.24 | 11.24 | 11.22 | 11.23 | 11.23 | - | 121,178 |
| May 29, 2024 | 11.23 | 11.24 | 11.23 | 11.23 | 11.23 | 0.36% | 7,299 |
| May 28, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 54 |
| May 24, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.18% | 602 |
| May 23, 2024 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | 0.18% | 667 |
| May 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 1,662 |
| May 21, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 2 |
| May 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | 141 |
| May 17, 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 0.27% | 1,196 |
| May 16, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% | 4,463 |
| May 15, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.09% | 2,257 |
| May 14, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 1 |
| May 13, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 13 |
| May 10, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 123 |
| May 9, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 36 |
| May 8, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 10 |
| May 7, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% | 791 |
| May 6, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |