ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BAIYU Holdings, Inc. - Common Stock (NQ: BYU )

3.910 +0.960 (+32.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2024 2.940 3.980 2.720 3.910 560,287 +0.96(+32.54%)
Aug 21, 2024 2.590 2.960 2.400 2.950 401,132 +0.15(+5.36%)
Aug 20, 2024 1.950 3.120 1.775 2.800 1,406,962 +0.84(+42.86%)
Aug 19, 2024 1.530 2.140 1.530 1.960 397,415 +0.43(+28.10%)
Aug 16, 2024 1.410 1.530 1.410 1.530 77,310 +0.09(+6.25%)
Aug 15, 2024 1.390 1.550 1.280 1.440 248,796 +0.00(+0.00%)
Aug 14, 2024 1.300 1.490 1.220 1.440 633,200 +0.11(+8.28%)
Aug 13, 2024 1.320 1.330 1.140 1.330 62,197 -0.03(-2.21%)
Aug 12, 2024 1.180 1.360 1.160 1.360 164,902 +0.16(+13.33%)
Aug 09, 2024 1.200 1.200 1.165 1.200 9,596 +0.00(+0.07%)
Aug 08, 2024 1.190 1.200 1.171 1.199 4,229 +0.01(+0.77%)
Aug 07, 2024 1.190 1.210 1.190 1.190 3,781 +0.01(+0.85%)
Aug 06, 2024 1.200 1.210 1.180 1.180 16,365 -0.01(-0.84%)
Aug 05, 2024 1.160 1.220 1.135 1.190 32,589 +0.03(+2.59%)
Aug 02, 2024 1.180 1.200 1.160 1.160 13,657 -0.03(-2.52%)
Aug 01, 2024 1.200 1.200 1.170 1.190 8,261 -0.01(-0.83%)
Jul 31, 2024 1.200 1.210 1.180 1.200 8,878 -0.02(-1.64%)
Jul 30, 2024 1.220 1.230 1.160 1.220 37,784 -0.01(-0.81%)
Jul 29, 2024 1.180 1.250 1.160 1.230 40,312 +0.07(+6.03%)
Jul 26, 2024 1.190 1.190 1.150 1.160 6,169 -0.03(-2.11%)
Jul 25, 2024 1.190 1.190 1.160 1.185 9,498 +0.01(+0.42%)
Jul 24, 2024 1.120 1.190 1.110 1.180 27,817 +0.00(+0.43%)
Jul 23, 2024 1.140 1.190 1.100 1.175 13,334 -0.01(-1.25%)
Jul 22, 2024 1.135 1.190 1.135 1.190 20,153 -0.01(-0.82%)
Jul 19, 2024 1.200 1.200 1.100 1.200 46,219 +0.00(+0.35%)
Jul 18, 2024 1.170 1.210 1.140 1.196 42,352 +0.03(+2.93%)
Jul 17, 2024 1.170 1.200 1.161 1.161 13,712 +0.00(+0.13%)
Jul 16, 2024 1.160 1.170 1.140 1.160 6,310 +0.01(+0.87%)
Jul 15, 2024 1.190 1.190 1.150 1.150 19,194 -0.01(-0.86%)
Jul 12, 2024 1.170 1.178 1.160 1.160 6,444 -0.01(-0.85%)
Jul 11, 2024 1.170 1.170 1.160 1.170 9,810 +0.00(+0.00%)
Jul 10, 2024 1.170 1.210 1.170 1.170 31,325 -0.03(-2.50%)
Jul 09, 2024 1.160 1.220 1.110 1.200 52,970 +0.04(+3.45%)
Jul 08, 2024 1.180 1.190 1.160 1.160 7,047 -0.02(-1.69%)
Jul 05, 2024 1.170 1.181 1.160 1.180 20,142 +0.03(+2.61%)
Jul 03, 2024 1.190 1.190 1.150 1.150 5,824 -0.04(-3.10%)
Jul 02, 2024 1.130 1.187 1.130 1.187 29,715 +0.02(+1.44%)
Jul 01, 2024 1.170 1.170 1.150 1.170 4,034 -0.01(-0.43%)
Jun 28, 2024 1.160 1.220 1.160 1.175 14,109 -0.00(-0.42%)
Jun 27, 2024 1.190 1.210 1.180 1.180 9,773 -0.01(-0.69%)
Jun 26, 2024 1.160 1.200 1.140 1.188 10,654 +0.01(+1.11%)
Jun 25, 2024 1.170 1.180 1.150 1.175 7,766 +0.02(+1.31%)
Jun 24, 2024 1.130 1.190 1.130 1.160 3,703 -0.00(-0.34%)
Jun 21, 2024 1.080 1.196 1.040 1.164 53,441 +0.06(+5.05%)
Jun 20, 2024 1.100 1.120 1.070 1.108 45,146 +0.03(+2.59%)
Jun 18, 2024 1.100 1.100 1.080 1.080 8,189 -0.01(-0.92%)
Jun 17, 2024 1.120 1.140 1.080 1.090 19,128 -0.05(-4.39%)
Jun 14, 2024 1.130 1.150 1.120 1.140 5,201 +0.02(+1.50%)
Jun 13, 2024 1.130 1.135 1.120 1.123 8,846 +0.00(+0.28%)
Jun 12, 2024 1.148 1.150 1.115 1.120 43,969 -0.03(-2.61%)
Jun 11, 2024 1.150 1.159 1.134 1.150 5,318 -0.01(-0.86%)
Jun 10, 2024 1.170 1.170 1.140 1.160 26,148 +0.00(+0.00%)
Jun 07, 2024 1.175 1.175 1.140 1.160 10,240 -0.00(-0.20%)
Jun 06, 2024 1.190 1.190 1.160 1.162 6,115 -0.03(-2.69%)
Jun 05, 2024 1.160 1.194 1.150 1.194 9,523 +0.01(+1.01%)
Jun 04, 2024 1.180 1.190 1.164 1.182 4,280 +0.02(+1.93%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.