Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,310.02 +3.01 (+0.06%) Dow
39,416.62 -254.42 (-0.64%) Nasdaq
16,888.27 +86.72 (+0.52%) Bitcoin USD
68,044.09 -1,885.83 (-2.70%) CMC Crypto 200
1,468.13 -34.54 (-2.29%)
Bayview Acquisition Corp (BAYAU)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 21 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 20 May 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 17 May 2024 | 10.45 | 11.50 | 10.45 | 11.39 | 11.39 | 3,600 |
| 16 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 100 |
| 15 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
| 14 May 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
| 13 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 100 |
| 10 May 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 100 |
| 09 May 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 100 |
| 08 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
| 07 May 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 100 |
| 06 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 03 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 02 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 01 May 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 30 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 29 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 26 Apr 2024 | 10.31 | 11.50 | 10.27 | 10.27 | 10.27 | 2,000 |
| 25 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 100 |
| 24 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 100 |
| 23 Apr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 100 |
| 22 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 19 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 18 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 17 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 16 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 15 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2,000 |
| 12 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 11 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 300 |
| 10 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 09 Apr 2024 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 3,900 |
| 08 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 05 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 04 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2,500 |
| 03 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 02 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 3,800 |
| 01 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 200 |
| 28 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 27 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 26 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 100 |
| 25 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 22 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 21 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 20 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,700 |
| 19 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 18 Mar 2024 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 1,600 |
| 15 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 14 Mar 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1,600 |
| 13 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 12 Mar 2024 | 10.20 | 10.26 | 10.20 | 10.26 | 10.26 | 1,500 |
| 11 Mar 2024 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 400 |
| 08 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
| 07 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
| 06 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 05 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 04 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 01 Mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 29 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 28 Feb 2024 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | 700 |
| 27 Feb 2024 | 10.24 | 10.63 | 10.23 | 10.62 | 10.62 | 1,700 |
| 26 Feb 2024 | 10.28 | 10.28 | 10.23 | 10.23 | 10.23 | 4,200 |
| 23 Feb 2024 | 10.23 | 10.28 | 10.23 | 10.28 | 10.28 | 2,800 |
| 22 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1,000 |
| 21 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 20 Feb 2024 | 10.23 | 10.27 | 10.23 | 10.27 | 10.27 | 500 |
| 16 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 15 Feb 2024 | 10.23 | 10.29 | 10.23 | 10.29 | 10.29 | 800 |
| 14 Feb 2024 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 300 |
| 13 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 12 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 700 |
| 09 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
| 08 Feb 2024 | 10.23 | 10.30 | 10.23 | 10.30 | 10.30 | 1,800 |
| 07 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
| 06 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
| 05 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
| 02 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
| 01 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 31 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 30 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 29 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 26 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 25 Jan 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 2,600 |
| 24 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 23 Jan 2024 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 6,400 |
| 22 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 19 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 18 Jan 2024 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 6,600 |
| 17 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 16 Jan 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 12 Jan 2024 | 10.21 | 10.42 | 10.21 | 10.42 | 10.42 | 300 |
| 11 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 10 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 800 |
| 09 Jan 2024 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 28,000 |
| 08 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 05 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 04 Jan 2024 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 23,600 |
| 03 Jan 2024 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | 77,300 |
| 02 Jan 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 4,000 |
| 29 Dec 2023 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | 39,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.