Bite Acquisition Corp (NY: BITE )

8.450 +0.250 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 8.400 8.450 8.010 8.450 3,537 +0.25(+3.05%)
May 23, 2024 8.450 8.450 8.030 8.200 874 -0.34(-3.98%)
May 22, 2024 8.540 8.540 8.540 8.540 458 -0.13(-1.47%)
May 21, 2024 8.250 8.667 8.170 8.667 511 -0.13(-1.51%)
May 20, 2024 8.400 8.800 7.670 8.800 3,378 +0.15(+1.73%)
May 17, 2024 8.340 9.032 8.241 8.650 5,354 +0.31(+3.72%)
May 16, 2024 8.480 8.935 8.200 8.340 9,239 -0.12(-1.38%)
May 15, 2024 9.035 10.10 8.100 8.457 25,698 +0.06(+0.67%)
May 14, 2024 9.240 9.270 8.400 8.400 10,360 -0.30(-3.45%)
May 13, 2024 8.520 9.650 8.200 8.700 24,278 -0.26(-2.90%)
May 10, 2024 8.650 10.51 8.500 8.960 37,025 +0.21(+2.40%)
May 09, 2024 8.820 8.825 8.750 8.750 542 -0.02(-0.22%)
May 08, 2024 8.600 9.050 8.600 8.769 3,256 -0.04(-0.46%)
May 07, 2024 9.310 9.590 8.510 8.810 11,382 -0.50(-5.37%)
May 06, 2024 9.220 10.40 8.865 9.310 7,509 +0.93(+11.10%)
May 03, 2024 10.31 11.20 8.000 8.380 28,974 -1.93(-18.72%)
May 02, 2024 8.500 11.20 7.500 10.31 90,069 +0.61(+6.29%)
May 01, 2024 9.270 10.81 6.500 9.700 79,592 -1.26(-11.50%)
Apr 30, 2024 12.27 12.70 10.53 10.96 45,657 -0.54(-4.70%)
Apr 29, 2024 10.11 12.81 10.11 11.50 3,138 +0.78(+7.28%)
Apr 26, 2024 10.64 10.79 9.820 10.72 8,167 +0.32(+3.08%)
Apr 25, 2024 10.14 10.75 9.200 10.40 15,008 +0.02(+0.19%)
Apr 24, 2024 10.60 10.89 9.860 10.38 12,867 -0.51(-4.68%)
Apr 23, 2024 10.76 11.00 10.75 10.89 18,130 +0.04(+0.37%)
Apr 22, 2024 10.85 10.85 10.80 10.85 1,537 +0.05(+0.46%)
Apr 19, 2024 10.80 10.80 10.80 10.80 2,145 +0.01(+0.09%)
Apr 18, 2024 10.72 10.79 10.70 10.79 4,055 +0.09(+0.84%)
Apr 17, 2024 10.71 10.80 10.70 10.70 48,992 -0.05(-0.47%)
Apr 16, 2024 10.73 10.80 10.66 10.75 3,141 +0.00(+0.00%)
Apr 15, 2024 10.73 10.75 10.66 10.75 5,683 -0.05(-0.46%)
Apr 12, 2024 10.74 10.80 10.74 10.80 301 +0.00(+0.01%)
Apr 11, 2024 10.78 10.80 10.78 10.80 977 +0.10(+0.93%)
Apr 09, 2024 10.70 68 -0.06(-0.56%)
Apr 05, 2024 10.76 4 +0.01(+0.09%)
Apr 04, 2024 10.75 10.75 10.74 10.75 11,012 +0.00(+0.00%)
Apr 02, 2024 10.75 0 +0.03(+0.23%)
Mar 28, 2024 10.72 18 +0.00(+0.00%)
Mar 26, 2024 10.72 3 -0.02(-0.14%)
Mar 25, 2024 10.74 10.74 10.74 10.74 110 +0.02(+0.14%)
Mar 22, 2024 10.74 10.74 10.72 10.72 657 +0.00(+0.05%)
Mar 21, 2024 10.72 10.72 10.70 10.72 6,259 +0.02(+0.19%)
Mar 19, 2024 10.70 25 -0.01(-0.09%)
Mar 15, 2024 10.71 104 +0.00(+0.00%)
Mar 14, 2024 10.71 10.71 10.71 10.71 1,967 -0.02(-0.23%)
Mar 11, 2024 10.73 134 +0.06(+0.61%)
Mar 08, 2024 10.74 10.74 10.67 10.67 207 -0.04(-0.36%)
Mar 07, 2024 10.71 10.71 10.71 10.71 501 +0.01(+0.08%)
Mar 06, 2024 10.69 10.72 10.69 10.70 11,969 -0.04(-0.37%)
Mar 05, 2024 10.69 10.74 10.69 10.74 814 +0.03(+0.28%)
Mar 04, 2024 10.71 10.71 10.71 10.71 4,139 +0.02(+0.19%)
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.