Bite Acquisition Corp (NY: BITE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 685 | +0.00(+0.00%) |
| Jan 29, 2024 | 10.75 | 15 | -0.05(-0.46%) | |||
| Jan 25, 2024 | 10.80 | 1 | +0.09(+0.79%) | |||
| Jan 24, 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 427,536 | +0.04(+0.42%) |
| Jan 19, 2024 | 10.67 | 26 | +0.03(+0.28%) | |||
| Jan 18, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 510 | -0.05(-0.50%) |
| Jan 17, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 545 | -0.03(-0.25%) |
| Jan 11, 2024 | 10.72 | 68 | +0.09(+0.85%) | |||
| Jan 10, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 521 | -0.07(-0.65%) |
| Jan 09, 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 1,316 | -0.09(-0.83%) |
| Jan 08, 2024 | 10.63 | 10.79 | 10.63 | 10.79 | 2,687 | +0.19(+1.79%) |
| Jan 03, 2024 | 10.60 | 0 | +0.01(+0.09%) | |||
| Dec 29, 2023 | 10.59 | 81 | -0.10(-0.94%) | |||
| Dec 28, 2023 | 10.61 | 10.69 | 10.61 | 10.69 | 610 | +0.04(+0.38%) |
| Dec 27, 2023 | 10.80 | 10.80 | 10.54 | 10.65 | 7,649 | +0.08(+0.76%) |
| Dec 26, 2023 | 10.55 | 10.71 | 10.55 | 10.57 | 3,680 | +0.02(+0.19%) |
| Dec 21, 2023 | 10.55 | 26 | +0.00(+0.00%) | |||
| Dec 19, 2023 | 10.55 | 2 | +0.00(+0.00%) | |||
| Dec 18, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 18,107 | +0.02(+0.19%) |
| Dec 15, 2023 | 10.55 | 10.56 | 10.53 | 10.53 | 17,103 | -0.02(-0.19%) |
| Dec 14, 2023 | 10.55 | 10.68 | 10.55 | 10.55 | 2,435 | +0.00(+0.00%) |
| Dec 13, 2023 | 10.58 | 10.60 | 10.42 | 10.55 | 4,363 | -0.03(-0.28%) |
| Dec 12, 2023 | 10.58 | 10.58 | 10.55 | 10.58 | 8,419 | +0.03(+0.28%) |
| Dec 07, 2023 | 10.55 | 4 | +0.00(+0.00%) | |||
| Dec 06, 2023 | 10.45 | 10.55 | 10.45 | 10.55 | 315 | +0.13(+1.25%) |
| Dec 05, 2023 | 10.60 | 10.60 | 10.42 | 10.42 | 283 | +0.00(+0.00%) |
| Dec 04, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 101 | -0.01(-0.10%) |
| Dec 01, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 103 | -0.02(-0.19%) |
| Nov 21, 2023 | 10.45 | 127 | +0.01(+0.10%) | |||
| Nov 20, 2023 | 10.51 | 10.64 | 10.42 | 10.44 | 2,425 | -0.04(-0.38%) |
| Nov 17, 2023 | 10.78 | 10.78 | 10.42 | 10.48 | 7,877 | +0.00(+0.00%) |
| Nov 16, 2023 | 10.54 | 10.69 | 10.48 | 10.48 | 9,080 | +0.06(+0.58%) |
| Nov 15, 2023 | 10.48 | 10.48 | 10.42 | 10.42 | 2,007 | -0.38(-3.52%) |
| Nov 13, 2023 | 10.80 | 1 | +0.08(+0.75%) | |||
| Nov 09, 2023 | 10.72 | 94 | +0.31(+2.98%) | |||
| Nov 06, 2023 | 10.41 | 13 | +0.00(+0.00%) | |||
| Nov 02, 2023 | 10.41 | 0 | +0.00(+0.00%) | |||
| Nov 01, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 220 | +0.00(+0.00%) |
| Oct 31, 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 673 | +0.00(+0.00%) |
| Oct 30, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 311 | +0.00(+0.00%) |
| Oct 27, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 318 | -0.01(-0.10%) |
| Oct 26, 2023 | 10.41 | 10.60 | 10.41 | 10.42 | 3,661 | +0.01(+0.10%) |
| Oct 18, 2023 | 10.41 | 1 | -0.02(-0.19%) | |||
| Oct 17, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 149 | +0.02(+0.19%) |
| Oct 16, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 204 | +0.00(+0.00%) |
| Oct 11, 2023 | 10.41 | 3 | -0.06(-0.57%) | |||
| Oct 06, 2023 | 10.47 | 1 | +0.01(+0.05%) | |||
| Oct 04, 2023 | 10.46 | 31 | +0.00(+0.05%) | |||
| Oct 03, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 1,109 | -0.02(-0.19%) |
| Oct 02, 2023 | 10.44 | 10.65 | 10.44 | 10.48 | 1,063 | +0.07(+0.67%) |
| Sep 28, 2023 | 10.41 | 1 | +0.00(+0.00%) | |||
| Sep 26, 2023 | 10.41 | 31 | -0.06(-0.57%) | |||
| Sep 25, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 836 | +0.00(+0.00%) |
| Sep 20, 2023 | 10.47 | 100 | -0.01(-0.10%) | |||
| Sep 12, 2023 | 10.48 | 5 | +0.06(+0.58%) | |||
| Sep 11, 2023 | 10.41 | 11.00 | 10.41 | 10.42 | 2,034 | -0.06(-0.57%) |
| Sep 08, 2023 | 10.48 | 10.48 | 10.47 | 10.48 | 4,312 | +0.00(+0.00%) |
| Sep 06, 2023 | 10.48 | 0 | +0.00(+0.00%) | |||
| Sep 05, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 213 | +0.04(+0.38%) |
| Sep 01, 2023 | 10.54 | 10.54 | 10.44 | 10.44 | 1,320 | +0.03(+0.29%) |
| Aug 30, 2023 | 10.41 | 65 | -0.18(-1.70%) | |||
| Aug 29, 2023 | 10.50 | 10.89 | 10.49 | 10.59 | 1,728 | +0.17(+1.63%) |
| Aug 28, 2023 | 10.48 | 10.52 | 10.42 | 10.42 | 1,436 | +0.00(+0.00%) |
| Aug 25, 2023 | 10.48 | 11.00 | 10.41 | 10.42 | 5,211 | +0.00(+0.00%) |
| Aug 23, 2023 | 10.42 | 6 | -0.05(-0.47%) | |||
| Aug 21, 2023 | 10.47 | 187 | +0.05(+0.47%) | |||
| Aug 15, 2023 | 10.42 | 0 | +0.01(+0.10%) | |||
| Aug 14, 2023 | 10.21 | 10.58 | 10.21 | 10.41 | 7,324 | -0.34(-3.16%) |
| Aug 11, 2023 | 10.42 | 10.75 | 10.41 | 10.75 | 1,498 | +0.32(+3.07%) |
| Aug 09, 2023 | 10.43 | 8 | -0.02(-0.19%) | |||
| Aug 04, 2023 | 10.45 | 3 | -0.01(-0.10%) | |||
| Aug 03, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 6,042 | -0.02(-0.19%) |
| Aug 01, 2023 | 10.48 | 6 | -0.07(-0.66%) | |||
| Jul 27, 2023 | 10.55 | 3 | +0.10(+0.96%) | |||
| Jul 20, 2023 | 10.45 | 2 | +0.01(+0.10%) | |||
| Jul 17, 2023 | 10.44 | 18 | +0.00(+0.00%) | |||
| Jul 14, 2023 | 10.49 | 10.49 | 10.43 | 10.44 | 1,678 | +0.03(+0.29%) |
| Jul 13, 2023 | 10.55 | 10.55 | 10.39 | 10.41 | 429,083 | +0.02(+0.14%) |
| Jul 12, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 1,988 | +0.00(+0.05%) |
| Jul 11, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 20,299 | -0.01(-0.10%) |
| Jul 10, 2023 | 10.39 | 10.40 | 10.39 | 10.40 | 50,536 | +0.02(+0.19%) |
| Jul 07, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 150,431 | +0.02(+0.14%) |
| Jul 06, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 125 | -0.00(-0.05%) |
| Jul 05, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 430 | +0.00(+0.05%) |
| Jul 03, 2023 | 10.37 | 10.37 | 10.35 | 10.37 | 459 | +0.04(+0.34%) |
| Jun 30, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 414 | -0.06(-0.58%) |
| Jun 29, 2023 | 10.37 | 10.40 | 10.37 | 10.39 | 1,918 | +0.03(+0.24%) |
| Jun 28, 2023 | 10.37 | 10.38 | 10.33 | 10.37 | 3,034 | +0.01(+0.05%) |
| Jun 27, 2023 | 10.36 | 10.36 | 10.33 | 10.36 | 1,501 | +0.05(+0.48%) |
| Jun 22, 2023 | 10.31 | 3 | -0.02(-0.19%) | |||
| Jun 21, 2023 | 10.33 | 10.33 | 10.30 | 10.33 | 7,119 | +0.02(+0.19%) |
| Jun 20, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 1,724 | +0.01(+0.10%) |
| Jun 16, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 336 | -0.01(-0.10%) |
| Jun 15, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 103 | -0.28(-2.64%) |
| May 08, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 228 | +0.20(+1.95%) |
| May 05, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 151 | +0.04(+0.37%) |
| May 02, 2023 | 10.35 | 10 | +0.00(+0.00%) | |||
| May 01, 2023 | 10.50 | 10.50 | 10.30 | 10.35 | 21,000 | +0.04(+0.39%) |
| Apr 27, 2023 | 10.31 | 2 | +0.00(+0.00%) | |||
| Apr 26, 2023 | 10.30 | 10.31 | 10.30 | 10.31 | 470 | +0.01(+0.10%) |
| Apr 24, 2023 | 10.30 | 35 | +0.00(+0.00%) | |||
| Apr 21, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 5,108 | +0.00(+0.00%) |
| Apr 20, 2023 | 10.32 | 10.32 | 10.17 | 10.30 | 8,388 | -0.00(-0.00%) |
| Apr 13, 2023 | 10.30 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 112,921 | +0.00(+0.00%) |
| Apr 11, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 8,086 | -0.00(-0.05%) |
| Apr 06, 2023 | 10.30 | 62 | -0.01(-0.05%) | |||
| Apr 03, 2023 | 10.31 | 2 | +0.09(+0.88%) | |||
| Mar 31, 2023 | 10.23 | 10.26 | 10.22 | 10.22 | 2,836 | -0.01(-0.10%) |
| Mar 30, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 1,046 | -0.05(-0.49%) |
| Mar 28, 2023 | 10.28 | 11 | +0.05(+0.49%) | |||
| Mar 27, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 169 | +0.01(+0.10%) |
| Mar 17, 2023 | 10.22 | 0 | +0.00(+0.00%) | |||
| Mar 16, 2023 | 10.22 | 10.22 | 10.21 | 10.22 | 32,236 | +0.00(+0.00%) |
| Mar 15, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 1,479 | -0.08(-0.78%) |
| Mar 14, 2023 | 10.30 | 10.30 | 10.29 | 10.30 | 10,000 | +0.08(+0.73%) |
| Mar 13, 2023 | 10.14 | 10.30 | 10.14 | 10.22 | 18,248 | -0.04(-0.44%) |
| Mar 10, 2023 | 10.30 | 10.30 | 10.27 | 10.27 | 11,958 | -0.05(-0.48%) |
| Mar 09, 2023 | 10.30 | 10.32 | 10.29 | 10.32 | 5,305 | +0.07(+0.68%) |
| Mar 08, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 117 | -0.01(-0.10%) |
| Mar 07, 2023 | 10.21 | 10.26 | 10.20 | 10.26 | 7,488 | +0.02(+0.15%) |
| Mar 06, 2023 | 10.43 | 10.43 | 10.20 | 10.24 | 6,697 | +0.03(+0.34%) |
| Mar 02, 2023 | 10.21 | 0 | -0.04(-0.39%) | |||
| Mar 01, 2023 | 10.27 | 10.31 | 10.23 | 10.25 | 6,074 | -0.02(-0.19%) |
| Feb 28, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 319 | +0.02(+0.20%) |
| Feb 24, 2023 | 10.25 | 8 | +0.12(+1.18%) | |||
| Feb 21, 2023 | 10.13 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2023 | 10.13 | 0 | +0.02(+0.20%) | |||
| Feb 14, 2023 | 10.11 | 65 | -0.04(-0.39%) | |||
| Feb 13, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 105 | -0.10(-0.98%) |
| Feb 10, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 201 | +0.14(+1.38%) |
| Feb 09, 2023 | 10.23 | 10.23 | 10.10 | 10.11 | 1,550 | +0.01(+0.10%) |
| Feb 08, 2023 | 10.10 | 10.11 | 10.10 | 10.10 | 1,301 | +0.00(+0.00%) |
| Feb 07, 2023 | 10.11 | 10.11 | 10.10 | 10.10 | 572 | +0.00(+0.00%) |
| Feb 06, 2023 | 10.10 | 10.11 | 10.10 | 10.10 | 513 | +0.01(+0.10%) |
| Feb 03, 2023 | 10.07 | 10.09 | 10.07 | 10.09 | 328 | -0.01(-0.10%) |
| Feb 02, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 4,198 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.