byNordic Acquisition Corporation (BYNO)
NASDAQ: BYNO · Real-Time Price · USD
11.42
+0.01 (0.09%)
Dec 3, 2024, 10:37 AM EST - Market open
byNordic Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 11.42 | 11.42 | 11.41 | 11.42 | 11.42 | -0.09% | 6,727 |
| Nov 29, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 57 |
| Nov 27, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 12,314 |
| Nov 26, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Nov 25, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 59 |
| Nov 22, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 642 |
| Nov 21, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 655 |
| Nov 20, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 6,306 |
| Nov 19, 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 11.43 | - | 4,389 |
| Nov 18, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 4,599 |
| Nov 15, 2024 | 11.45 | 11.45 | 11.43 | 11.43 | 11.43 | - | 79,886 |
| Nov 14, 2024 | 11.43 | 11.44 | 11.42 | 11.43 | 11.43 | - | 111,525 |
| Nov 13, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 192,984 |
| Nov 12, 2024 | 11.40 | 11.44 | 11.40 | 11.43 | 11.43 | 0.35% | 124,209 |
| Nov 11, 2024 | 11.43 | 11.43 | 11.39 | 11.39 | 11.39 | -0.35% | 1,317 |
| Nov 8, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09% | 138 |
| Nov 7, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% | 282 |
| Nov 6, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| Nov 5, 2024 | 11.43 | 11.45 | 11.43 | 11.43 | 11.43 | -0.09% | 2,717 |
| Nov 4, 2024 | 11.43 | 11.44 | 11.39 | 11.44 | 11.44 | 0.09% | 38,168 |
| Nov 1, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 54 |
| Oct 31, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 63 |
| Oct 30, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 2 |
| Oct 29, 2024 | 11.43 | 11.43 | 11.40 | 11.43 | 11.43 | 0.35% | 7,149 |
| Oct 28, 2024 | 11.43 | 11.43 | 11.38 | 11.39 | 11.39 | -0.04% | 3,198 |
| Oct 25, 2024 | 11.40 | 11.42 | 11.37 | 11.40 | 11.40 | -0.22% | 5,300 |
| Oct 24, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 54 |
| Oct 23, 2024 | 11.42 | 11.42 | 11.40 | 11.42 | 11.42 | 0.35% | 554 |
| Oct 22, 2024 | 11.40 | 11.40 | 11.37 | 11.38 | 11.38 | 0.09% | 49,847 |
| Oct 21, 2024 | 11.45 | 11.45 | 11.36 | 11.37 | 11.37 | -0.52% | 6,679 |
| Oct 18, 2024 | 11.40 | 11.43 | 11.40 | 11.43 | 11.43 | 0.09% | 30,216 |
| Oct 17, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Oct 16, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 128 |
| Oct 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% | 236 |
| Oct 14, 2024 | 11.39 | 11.43 | 11.39 | 11.43 | 11.43 | 0.35% | 10,270 |
| Oct 11, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 142 |
| Oct 10, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Oct 9, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.09% | 110 |
| Oct 8, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 7, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 114 |
| Oct 4, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 3, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 2, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 28 |
| Oct 1, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.26% | 25,017 |
| Sep 30, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 51 |
| Sep 27, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | - |
| 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 |