Bite Acquisition Corp. (BITE)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

8.54

-0.13

(-1.47%)

At close: 01:23PM EDT

7.83

-0.71

(-8.31%)

After hours:

07:13PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	8.54	8.54	8.54	8.54	8.54	400
May 21, 2024	8.25	8.67	8.17	8.67	8.67	500
May 20, 2024	8.40	8.80	7.67	8.80	8.80	3,400
May 17, 2024	8.34	9.03	8.24	8.65	8.65	5,400
May 16, 2024	8.48	8.94	8.20	8.34	8.34	9,200
May 15, 2024	9.03	10.10	8.10	8.46	8.46	25,700
May 14, 2024	9.24	9.27	8.40	8.40	8.40	10,400
May 13, 2024	8.52	9.65	8.20	8.70	8.70	24,300
May 10, 2024	8.65	10.51	8.50	8.96	8.96	37,000
May 09, 2024	8.82	8.82	8.75	8.75	8.75	500
May 08, 2024	8.60	9.05	8.60	8.77	8.77	3,200
May 07, 2024	9.31	9.59	8.51	8.81	8.81	11,400
May 06, 2024	9.22	10.40	8.86	9.31	9.31	7,500
May 03, 2024	10.31	11.20	8.00	8.38	8.38	29,000
May 02, 2024	8.50	11.20	7.50	10.31	10.31	90,100
May 01, 2024	9.27	10.81	6.50	9.70	9.70	79,600
Apr 30, 2024	12.27	12.70	10.53	10.96	10.96	47,200
Apr 29, 2024	10.11	12.81	10.11	11.50	11.50	3,100
Apr 26, 2024	10.64	10.79	9.82	10.72	10.72	8,200
Apr 25, 2024	10.14	10.75	9.20	10.40	10.40	15,000
Apr 24, 2024	10.60	10.89	9.86	10.38	10.38	12,900
Apr 23, 2024	10.76	11.00	10.75	10.89	10.89	18,100
Apr 22, 2024	10.85	10.85	10.80	10.85	10.85	1,500
Apr 19, 2024	10.80	10.80	10.80	10.80	10.80	2,100
Apr 18, 2024	10.72	10.79	10.70	10.79	10.79	4,100
Apr 17, 2024	10.71	10.80	10.70	10.70	10.70	49,000
Apr 16, 2024	10.73	10.80	10.66	10.75	10.75	3,100
Apr 15, 2024	10.73	10.75	10.66	10.75	10.75	5,700
Apr 12, 2024	10.74	10.80	10.74	10.80	10.80	300
Apr 11, 2024	10.78	10.80	10.78	10.80	10.80	1,000
Apr 10, 2024	10.70	10.70	10.70	10.70	10.70	-
Apr 09, 2024	10.70	10.70	10.70	10.70	10.70	400
Apr 08, 2024	10.76	10.76	10.76	10.76	10.76	-
Apr 05, 2024	10.74	10.76	10.74	10.76	10.76	1,800
Apr 04, 2024	10.75	10.75	10.74	10.75	10.75	11,000
Apr 03, 2024	10.75	10.75	10.75	10.75	10.75	-
Apr 02, 2024	10.74	10.75	10.73	10.75	10.75	16,300
Apr 01, 2024	10.73	10.73	10.73	10.73	10.73	-
Mar 28, 2024	10.73	10.73	10.73	10.73	10.73	400
Mar 27, 2024	10.73	10.73	10.73	10.73	10.73	-
Mar 26, 2024	10.73	10.73	10.73	10.73	10.73	200
Mar 25, 2024	10.74	10.74	10.74	10.74	10.74	100
Mar 22, 2024	10.74	10.74	10.73	10.73	10.73	700
Mar 21, 2024	10.72	10.72	10.70	10.72	10.72	6,300
Mar 20, 2024	10.70	10.70	10.70	10.70	10.70	-
Mar 19, 2024	10.70	10.70	10.70	10.70	10.70	100
Mar 18, 2024	10.71	10.71	10.71	10.71	10.71	-
Mar 15, 2024	10.71	10.71	10.70	10.71	10.71	40,900
Mar 14, 2024	10.71	10.71	10.71	10.71	10.71	2,000
Mar 13, 2024	10.73	10.73	10.73	10.73	10.73	-
Mar 12, 2024	10.73	10.73	10.73	10.73	10.73	-
Mar 11, 2024	10.70	10.74	10.70	10.73	10.73	17,200
Mar 08, 2024	10.74	10.74	10.67	10.67	10.67	200
Mar 07, 2024	10.71	10.71	10.71	10.71	10.71	500
Mar 06, 2024	10.69	10.72	10.69	10.70	10.70	12,000
Mar 05, 2024	10.69	10.74	10.69	10.74	10.74	800
Mar 04, 2024	10.71	10.71	10.71	10.71	10.71	4,100
Mar 01, 2024	10.69	10.69	10.69	10.69	10.69	200
Feb 29, 2024	10.75	10.75	10.69	10.69	10.69	800
Feb 28, 2024	10.75	10.75	10.75	10.75	10.75	100
Feb 27, 2024	10.75	10.75	10.69	10.69	10.69	11,100
Feb 26, 2024	10.69	10.69	10.69	10.69	10.69	100
Feb 23, 2024	10.69	10.69	10.68	10.69	10.69	7,400
Feb 22, 2024	10.66	10.68	10.66	10.68	10.68	5,400
Feb 21, 2024	10.71	10.71	10.68	10.70	10.70	27,700
Feb 20, 2024	10.74	10.74	10.72	10.72	10.72	4,600
Feb 16, 2024	10.80	10.84	10.73	10.76	10.76	10,600
Feb 15, 2024	10.73	10.73	10.73	10.73	10.73	-
Feb 14, 2024	10.79	10.79	10.73	10.73	10.73	400
Feb 13, 2024	10.73	10.75	10.73	10.73	10.73	120,900
Feb 12, 2024	10.74	10.74	10.71	10.74	10.74	468,900
Feb 09, 2024	10.74	10.74	10.73	10.73	10.73	306,000
Feb 08, 2024	10.76	10.76	10.74	10.74	10.74	1,200
Feb 07, 2024	10.78	10.78	10.74	10.75	10.75	20,000
Feb 06, 2024	10.77	10.77	10.75	10.75	10.75	31,900
Feb 05, 2024	10.75	10.75	10.75	10.75	10.75	300
Feb 02, 2024	10.75	10.80	10.75	10.76	10.76	12,700
Feb 01, 2024	10.75	10.80	10.75	10.80	10.80	900
Jan 31, 2024	10.75	10.75	10.75	10.75	10.75	700
Jan 30, 2024	10.75	10.75	10.75	10.75	10.75	-
Jan 29, 2024	10.74	10.75	10.74	10.75	10.75	5,700
Jan 26, 2024	10.80	10.80	10.80	10.80	10.80	-
Jan 25, 2024	10.71	10.80	10.71	10.80	10.80	300
Jan 24, 2024	10.71	10.72	10.70	10.72	10.72	427,500
Jan 23, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 22, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 19, 2024	10.71	10.71	10.67	10.67	10.67	600
Jan 18, 2024	10.64	10.64	10.64	10.64	10.64	500
Jan 17, 2024	10.69	10.69	10.69	10.69	10.69	500
Jan 16, 2024	10.72	10.72	10.72	10.72	10.72	-
Jan 12, 2024	10.72	10.72	10.72	10.72	10.72	-
Jan 11, 2024	10.70	10.75	10.70	10.72	10.72	500
Jan 10, 2024	10.63	10.63	10.63	10.63	10.63	500
Jan 09, 2024	10.75	10.75	10.70	10.70	10.70	1,300
Jan 08, 2024	10.63	10.79	10.63	10.79	10.79	2,700
Jan 05, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 04, 2024	10.60	10.60	10.60	10.60	10.60	-
Jan 03, 2024	10.61	10.62	10.60	10.60	10.60	2,200
Jan 02, 2024	10.59	10.59	10.59	10.59	10.59	-
Dec 29, 2023	10.59	10.59	10.59	10.59	10.59	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7309+0.0003(+0.04%)

CRUDE OIL76.96-0.61(-0.79%)

Bitcoin CAD94,931.30-576.81(-0.60%)

Bite Acquisition Corp. (BITE)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7309
+0.0003(+0.04%)

CRUDE OIL
76.96
-0.61(-0.79%)

Bitcoin CAD
94,931.30
-576.81(-0.60%)