NasdaqCM - Nasdaq Real Time Price
USD
Baiya International Group Inc. (BIYA)
1.2400
+0.0100
(+0.81%)
At close: October 30 at 4:00:00 PM EDT
1.2300
-0.0100
(-0.81%)
After hours: October 30 at 6:07:16 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.2500
1.2550
1.2200
1.2400
1.2400
36,500
Oct 29, 2026
1.2400
1.2700
1.2100
1.2300
1.2300
176,300
Oct 28, 2026
1.2400
1.2600
1.2100
1.2400
1.2400
35,200
Oct 27, 2026
1.2310
1.2500
1.2100
1.2300
1.2300
38,000
Oct 26, 2026
1.2300
1.2600
1.2000
1.2450
1.2450
72,000
Oct 23, 2026
1.2800
1.2800
1.2200
1.2500
1.2500
40,300
Oct 22, 2026
1.2260
1.3000
1.1800
1.2700
1.2700
310,200
Oct 21, 2026
1.2400
1.2700
1.1800
1.2500
1.2500
373,100
Oct 20, 2026
1.2300
1.3300
1.2300
1.2300
1.2300
76,000
Oct 19, 2026
1.3100
1.3100
1.2100
1.2400
1.2400
134,100
Oct 16, 2026
1.3310
1.3450
1.3000
1.3000
1.3000
97,800
Oct 15, 2026
1.4000
1.4000
1.3100
1.3700
1.3700
152,700
Oct 14, 2026
1.4700
1.4720
1.3600
1.3900
1.3900
135,400
Oct 13, 2026
1.5300
1.6200
1.4700
1.4700
1.4700
216,500
Oct 12, 2026
1.8100
1.8300
1.5500
1.5700
1.5700
359,700
Oct 9, 2026
1.7500
2.0900
1.7400
1.8300
1.8300
1,466,500
Oct 8, 2026
1.8800
1.9770
1.7000
1.7400
1.7400
2,106,500
Oct 7, 2026
2.1400
2.8900
1.7800
2.3000
2.3000
116,012,100
Oct 6, 2026
1.3600
1.3800
1.3000
1.3650
1.3650
14,163,600
Oct 5, 2026
1.6000
1.6200
1.4000
1.4000
1.4000
201,900
Oct 2, 2026
1.6700
1.6970
1.5600
1.6000
1.6000
122,100
Oct 1, 2026
1.6000
1.7250
1.5600
1.6200
1.6200
366,800
Sep 30, 2026
2.4500
3.1800
1.9000
1.9600
1.9600
11,527,700
Sep 29, 2026
2.0100
2.0600
2.0000
2.0500
2.0500
2,926,200
Sep 28, 2026
2.1000
2.1250
2.0000
2.0300
2.0300
41,200
Sep 25, 2026
2.0600
2.1400
2.0500
2.1100
2.1100
38,500
Sep 24, 2026
2.1000
2.1000
2.0500
2.0650
2.0650
12,200
Sep 23, 2026
2.1200
2.1990
2.0300
2.0700
2.0700
50,800
Sep 22, 2026
2.0970
2.1200
2.0500
2.0900
2.0900
21,900
Sep 21, 2026
2.1000
2.1600
2.0800
2.1300
2.1300
33,400
Sep 18, 2026
2.1000
2.1600
2.0700
2.1300
2.1300
14,200
Sep 17, 2026
2.1400
2.2100
2.0520
2.1100
2.1100
29,100
Sep 16, 2026
2.0500
2.1600
2.0300
2.0800
2.0800
51,800
Sep 15, 2026
2.1400
2.1400
2.0220
2.0700
2.0700
57,300
Sep 14, 2026
2.2300
2.2300
2.1500
2.1500
2.1500
22,100
Sep 11, 2026
2.2200
2.2700
2.2000
2.2200
2.2200
22,600
Sep 10, 2026
2.2400
2.3000
2.2200
2.2700
2.2700
21,400
Sep 9, 2026
2.2600
2.2900
2.2000
2.2500
2.2500
47,900
Sep 8, 2026
2.2600
2.3400
2.2500
2.2600
2.2600
36,100
Sep 4, 2026
2.3500
2.3500
2.2000
2.2600
2.2600
25,500
Sep 3, 2026
2.2000
2.4000
2.2000
2.3000
2.3000
62,400
Sep 2, 2026
2.1200
2.3030
2.0940
2.1900
2.1900
90,200
Sep 1, 2026
2.2000
2.2310
2.1500
2.2000
2.2000
40,400
Aug 31, 2026
2.2500
2.2600
2.2100
2.2500
2.2500
39,600
Aug 28, 2026
2.3400
2.3430
2.2300
2.2300
2.2300
31,000
Aug 27, 2026
2.2800
2.3950
2.2500
2.3600
2.3600
42,200
Aug 26, 2026
2.3300
2.3300
2.2700
2.3000
2.3000
42,700
Aug 25, 2026
2.3800
2.4200
2.3200
2.3200
2.3200
66,100
Aug 24, 2026
2.3400
2.5000
2.3200
2.4000
2.4000
69,400
Aug 21, 2026
2.3800
2.4500
2.3100
2.3700
2.3700
70,700
Aug 20, 2026
2.4000
2.4400
2.3000
2.4100
2.4100
66,900
Aug 19, 2026
2.5000
2.5500
2.3900
2.4100
2.4100
150,400
Aug 18, 2026
2.5500
2.5750
2.5000
2.5000
2.5000
121,400
Aug 17, 2026
2.6000
2.6390
2.5000
2.6300
2.6300
134,900
Aug 14, 2026
2.6200
2.6800
2.5100
2.6500
2.6500
129,400
Aug 13, 2026
2.6000
2.6800
2.6000
2.6700
2.6700
111,900
Aug 12, 2026
2.6500
2.7000
2.5800
2.6900
2.6900
191,700
Aug 11, 2026
2.7100
2.7500
2.6200
2.7000
2.7000
499,300
Aug 10, 2026
2.7000
2.9000
2.6600
2.7000
2.7000
416,000
Aug 7, 2026
2.6600
2.7900
2.6200
2.7800
2.7800
355,900
Aug 6, 2026
2.8300
2.9500
2.7100
2.8300
2.8300
419,900
Aug 5, 2026
2.9300
3.6500
2.8050
2.8600
2.8600
1,561,500
Aug 4, 2026
2.8600
3.0400
2.7600
2.8400
2.8400
552,600
Aug 3, 2026
3.3000
3.3300
2.9700
3.1000
3.1000
565,900
Jul 31, 2026
3.8200
4.4790
3.2750
3.4000
3.4000
1,242,500
Jul 30, 2026
5.4900
5.5900
3.6100
3.6100
3.6100
2,770,800
Jul 29, 2026
5.3600
6.1000
4.9000
5.8300
5.8300
2,964,200
Jul 28, 2026
5.5000
6.8200
4.0300
6.4400
6.4400
34,368,000
Jul 27, 2026
2.9350
4.9000
2.7200
4.1700
4.1700
90,445,400
Jul 24, 2026
2.4300
2.4400
1.9100
1.9300
1.9300
3,460,700
Jul 23, 2026
3.0100
3.3000
2.5500
2.6800
2.6800
1,438,000
Jul 22, 2026
3.0400
4.1000
2.9500
2.9900
2.9900
2,562,800
Jul 21, 2026
2.9800
3.2870
2.7600
3.0900
3.0900
1,858,100
Jul 20, 2026
7.7800
9.8900
2.9100
3.5100
3.5100
75,620,900
Jul 17, 2026
4.2000
4.7900
3.9200
4.1400
4.1400
25,917,100
Jul 16, 2026
3.3000
3.4300
3.0200
3.0400
3.0400
8,114,600
Jul 15, 2026
3.5000
3.6800
3.1000
3.3200
3.3200
85,700
Jul 14, 2026
3.9100
4.1970
3.2400
3.5000
3.5000
103,400
Jul 13, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
4.4100
4.5000
3.6700
4.1000
4.1000
147,000
Jul 10, 2026
4.8000
4.8400
4.2000
4.5500
4.5500
157,050
Jul 9, 2026
4.8100
5.3700
4.6500
5.0400
5.0400
285,390
Jul 8, 2026
3.0000
6.3500
2.9900
5.1300
5.1300
7,817,610
Jul 7, 2026
4.2800
4.4000
3.9400
4.1300
4.1300
97,970
Jul 6, 2026
6.2300
6.4000
4.2000
4.5000
4.5000
500,010
Jul 2, 2026
5.5000
6.9000
5.0400
6.2800
6.2800
1,349,210
Jul 1, 2026
4.2400
6.9000
4.2000
5.3800
5.3800
3,736,150
Jun 30, 2026
5.1500
6.4000
3.1800
5.5900
5.5900
40,588,850
Jun 29, 2026
3.4000
3.5900
2.7500
2.8200
2.8200
152,790
Jun 26, 2026
3.8000
4.0400
3.2400
3.3600
3.3600
98,370
Jun 25, 2026
3.7200
4.4000
3.5300
4.0000
4.0000
95,460
Jun 24, 2026
3.8100
3.8500
3.5000
3.8500
3.8500
122,380
Jun 23, 2026
3.9000
4.2000
3.7700
4.1000
4.1000
95,890
Jun 22, 2026
4.2800
4.3800
3.9000
4.1000
4.1000
92,100
Jun 18, 2026
4.8000
4.8800
3.9000
4.1300
4.1300
233,680
Jun 17, 2026
5.0400
6.1000
4.9300
4.9300
4.9300
232,680
Jun 16, 2026
5.6800
5.9900
4.7500
5.2000
5.2000
246,900
Jun 15, 2026
7.3100
7.4000
6.0000
6.0900
6.0900
186,160
Jun 12, 2026
10.4000
10.6000
5.5000
6.6800
6.6800
474,720
Jun 11, 2026
11.8000
12.3000
8.0000
10.1000
10.1000
236,590
Jun 10, 2026
9.2000
16.7600
8.6600
12.1000
12.1000
3,182,060
Jun 9, 2026
9.1000
10.0000
8.1200
8.8700
8.8700
303,740
Jun 8, 2026
8.2000
9.3400
7.6000
8.0800
8.0800
121,220
Jun 5, 2026
8.5400
8.6700
8.0000
8.2000
8.2000
29,090
Jun 4, 2026
8.6000
9.0600
8.5000
8.8000
8.8000
49,750
Jun 3, 2026
9.0000
9.3000
8.8000
9.2000
9.2000
31,100
Jun 2, 2026
9.2000
9.4800
9.0000
9.0100
9.0100
31,090
Jun 1, 2026
9.1000
9.7900
8.7800
9.2000
9.2000
63,960
May 29, 2026
10.7000
11.0000
8.9700
8.9700
8.9700
224,830
May 28, 2026
11.7000
12.7000
9.9000
10.0000
10.0000
185,410
May 27, 2026
16.7000
17.4000
11.4200
11.8000
11.8000
382,110
May 26, 2026
16.5000
20.0000
16.1000
16.5000
16.5000
1,646,280
May 22, 2026
11.2500
14.6000
10.2000
13.0000
13.0000
10,154,220
May 21, 2026
7.5200
7.9500
6.1000
6.1800
6.1800
151,740
May 20, 2026
7.6800
7.8000
7.3200
7.5000
7.5000
47,040
May 19, 2026
8.7800
9.3100
7.8000
7.9000
7.9000
113,330
May 18, 2026
8.5000
10.0000
8.4000
9.4000
9.4000
148,750
May 15, 2026
11.7500
14.0000
8.4700
9.0500
9.0500
3,215,270
May 14, 2026
7.8000
8.0000
7.0600
7.7300
7.7300
1,308,560
May 13, 2026
8.4100
8.4100
7.7600
8.1000
8.1000
32,790
May 12, 2026
9.1000
9.1000
7.8500
8.1400
8.1400
44,670
May 11, 2026
10.0000
10.0000
8.6600
9.0100
9.0100
54,810
May 8, 2026
11.4000
11.4500
10.1000
10.4000
10.4000
65,670
May 7, 2026
11.6000
12.5000
11.6000
11.6000
11.6000
84,010
May 6, 2026
14.7500
15.0000
11.1000
11.8000
11.8000
221,120
May 5, 2026
17.1000
18.7000
12.6000
13.0000
13.0000
3,410,330
May 4, 2026
12.1000
13.7000
11.5000
11.9000
11.9000
154,410
May 1, 2026
16.2000
18.6000
14.4000
14.4000
14.4000
161,470
Apr 30, 2026
22.7500
25.0000
19.2000
19.8000
19.8000
2,308,710
Apr 29, 2026
14.8000
21.1000
14.6000
19.0000
19.0000
1,372,490
Apr 28, 2026
13.4000
21.9000
12.2000
15.3000
15.3000
20,198,500
Apr 27, 2026
8.9700
9.4400
7.5700
7.7900
7.7900
29,470
Apr 24, 2026
10.7000
10.9000
8.0300
9.0000
9.0000
55,570
Apr 23, 2026
10.8000
11.8000
10.5000
10.7000
10.7000
43,310
Apr 22, 2026
12.0000
12.1000
11.0000
11.9000
11.9000
106,830
Apr 21, 2026
11.7000
14.5000
10.3000
13.5000
13.5000
2,839,450
Apr 20, 2026
9.9000
9.9000
8.0000
8.7000
8.7000
1,128,650
Apr 17, 2026
10.2000
10.3000
9.0000
9.7500
9.7500
176,050
Apr 16, 2026
12.1000
12.2900
9.6000
10.3000
10.3000
11,030
Apr 15, 2026
11.6000
12.3000
11.4000
11.5000
11.5000
5,320
Apr 14, 2026
12.3000
12.7000
11.7000
11.7000
11.7000
4,070
Apr 13, 2026
12.6000
12.7000
11.0000
12.2000
12.2000
7,410
Apr 10, 2026
13.8000
14.1000
11.5000
12.9000
12.9000
7,700
Apr 9, 2026
11.8000
14.0000
11.4000
13.2000
13.2000
9,030
Apr 8, 2026
14.4000
14.4000
10.5000
11.4000
11.4000
11,700
Apr 7, 2026
13.5000
13.9000
13.0000
13.2000
13.2000
1,640
Apr 6, 2026
13.5000
13.8300
13.2000
13.3000
13.3000
2,440
Apr 2, 2026
13.3000
14.7100
12.9000
13.8000
13.8000
9,550
Apr 1, 2026
14.0000
14.7500
13.7000
14.2000
14.2000
3,460
Mar 31, 2026
13.4000
14.9800
8.9000
14.3000
14.3000
13,530
Mar 30, 2026
14.5000
15.1400
13.2000
14.1000
14.1000
2,470
Mar 27, 2026
15.0000
15.3000
13.8000
14.4000
14.4000
3,730
Mar 26, 2026
14.2000
15.0000
14.0000
14.9000
14.9000
4,380
Mar 25, 2026
15.1000
15.1000
13.8000
14.5000
14.5000
3,850
Mar 24, 2026
14.0000
15.9000
13.0000
15.2000
15.2000
19,340
Mar 23, 2026
13.9000
14.0000
13.0000
14.0000
14.0000
4,750
Mar 20, 2026
13.5000
14.2000
12.8500
14.2000
14.2000
1,440
Mar 19, 2026
12.9000
14.0000
12.5000
13.3000
13.3000
7,420
Mar 18, 2026
13.5000
14.1000
13.0000
13.1000
13.1000
8,970
Mar 17, 2026
14.0000
15.0700
13.4000
13.8000
13.8000
11,550
Mar 16, 2026
15.2000
15.6000
13.0500
14.1000
14.1000
14,640
Mar 13, 2026
16.5000
18.7000
12.0100
15.1000
15.1000
18,080
Mar 12, 2026
22.9000
23.3000
13.9000
16.0000
16.0000
21,550
Mar 11, 2026
20.0000
21.8200
19.3000
21.1000
21.1000
31,070
Mar 10, 2026
18.0000
20.6000
17.4000
19.3000
19.3000
253,440
Mar 9, 2026
16.8000
16.9000
15.4000
15.4000
15.4000
772,990
Mar 6, 2026
15.8900
18.3000
13.2000
16.6000
16.6000
17,070
Mar 5, 2026
14.7000
16.0000
14.6000
15.4000
15.4000
4,330
Mar 4, 2026
14.8000
15.4000
14.7000
14.7000
14.7000
3,450
Mar 3, 2026
13.4000
15.7000
13.4000
15.0000
15.0000
6,090
Mar 2, 2026
15.3000
15.4900
14.2000
14.7000
14.7000
3,010
Feb 27, 2026
16.2000
16.4000
15.3000
15.5000
15.5000
2,000
Feb 26, 2026
16.4000
17.0000
15.6000
16.0000
16.0000
2,330
Feb 25, 2026
16.9100
17.2000
15.7000
16.3000
16.3000
8,910
Feb 24, 2026
18.6000
18.7000
14.9500
15.5000
15.5000
13,860
Feb 23, 2026
21.4000
23.6000
18.4000
19.0000
19.0000
19,740
Feb 20, 2026
20.8200
36.8000
17.4100
23.9000
23.9000
712,550
Feb 19, 2026
22.2000
23.9000
20.2000
20.2000
20.2000
2,980
Feb 18, 2026
25.0000
26.0200
22.1000
22.1000
22.1000
5,880
Feb 17, 2026
26.4000
26.4000
22.8000
24.0000
24.0000
1,470
Feb 13, 2026
26.2000
27.2000
25.3000
25.3000
25.3000
2,990
Feb 12, 2026
28.0000
28.5500
25.1000
26.5000
26.5000
2,810
Feb 11, 2026
28.0000
29.0000
26.6100
26.7000
26.7000
1,570
Feb 10, 2026
28.2000
30.5000
26.6000
26.6000
26.6000
2,250
Feb 9, 2026
29.8000
32.0600
28.5000
29.0000
29.0000
2,120
Feb 6, 2026
31.0000
32.8100
28.4000
29.8000
29.8000
2,630
Feb 5, 2026
35.0000
36.5200
30.3000
31.3000
31.3000
3,550
Feb 4, 2026
39.4000
39.5500
35.7000
35.7000
35.7000
2,500
Feb 3, 2026
42.1500
47.5000
38.5000
39.2000
39.2000
13,920
Feb 2, 2026
40.5800
42.9000
39.5200
40.2000
40.2000
1,750
Jan 30, 2026
37.7000
48.0900
37.2000
43.8000
43.8000
6,880
Jan 29, 2026
38.1000
39.6000
37.2000
38.2000
38.2000
3,050
Jan 28, 2026
38.7000
40.7500
38.4000
38.5000
38.5000
4,050
Jan 27, 2026
39.1000
42.4100
38.3000
39.9000
39.9000
4,350
Jan 26, 2026
42.5000
42.6000
39.5000
39.5000
39.5000
3,770
Jan 23, 2026
42.6000
46.3000
42.6000
44.3000
44.3000
3,300
Jan 22, 2026
47.8000
49.8000
40.6000
44.1000
44.1000
9,590
Jan 21, 2026
58.6000
63.4000
51.5000
51.6000
51.6000
7,760
Jan 20, 2026
53.5000
59.0000
50.5000
57.7000
57.7000
31,700
Jan 16, 2026
61.1000
87.9000
53.8000
70.5000
70.5000
2,034,000
Jan 15, 2026
39.1000
46.3000
38.4000
45.1000
45.1000
6,210
Jan 14, 2026
40.6000
41.0000
38.1000
39.1000
39.1000
2,270
Jan 13, 2026
44.0000
48.0000
39.0000
41.7000
41.7000
12,840
Jan 12, 2026
39.3000
48.9000
38.2000
46.1000
46.1000
7,180
Jan 9, 2026
43.6000
44.0500
36.5000
39.5000
39.5000
4,150
Jan 8, 2026
41.1500
45.0000
40.0400
44.9600
44.9600
9,570
Jan 7, 2026
43.9000
44.9000
42.1000
43.2000
43.2000
770
Jan 6, 2026
42.0000
49.0000
42.0000
46.0000
46.0000
1,630
Jan 5, 2026
43.8000
47.0500
41.7000
42.6000
42.6000
1,010
Jan 2, 2026
38.3000
44.9300
38.3000
44.1000
44.1000
3,490
Dec 31, 2025
45.2000
48.9000
36.7000
38.7000
38.7000
4,140
Dec 30, 2025
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
47.8500
49.0500
42.1100
46.9000
46.9000
5,600
Dec 29, 2025
40.5000
51.2500
39.5000
48.5000
48.5000
5,607
Dec 26, 2025
39.0000
44.2500
38.7500
41.5000
41.5000
3,239
Dec 24, 2025
40.5000
42.2500
38.2500
38.7500
38.7500
1,041
Dec 23, 2025
38.7500
43.2500
36.5000
40.5000
40.5000
6,680
Dec 22, 2025
48.7500
51.5000
47.5000
47.5000
47.5000
841
Dec 19, 2025
52.7500
52.7500
47.5000
50.2500
50.2500
1,076
Dec 18, 2025
52.5000
54.7500
50.0000
50.7500
50.7500
964
Dec 17, 2025
53.0000
55.0000
48.0000
52.5000
52.5000
1,665
Dec 16, 2025
48.7500
50.5000
46.0000
48.0000
48.0000
1,184
Dec 15, 2025
52.5000
53.7500
47.5000
49.5000
49.5000
1,296
Dec 12, 2025
58.5000
59.2500
52.7500
53.5000
53.5000
2,250
Dec 11, 2025
59.2500
59.2500
55.0000
58.7500
58.7500
1,063
Dec 10, 2025
61.2500
61.2500
59.5000
61.0000
61.0000
943
Dec 9, 2025
63.7500
65.0000
59.2500
61.2500
61.2500
1,667
Dec 8, 2025
63.7500
65.0000
62.5000
65.0000
65.0000
688
Dec 5, 2025
63.2500
65.7500
63.2500
64.5000
64.5000
1,051
Dec 4, 2025
64.2500
67.0000
64.0000
65.2500
65.2500
1,172
Dec 3, 2025
64.5000
69.7500
64.5000
67.0000
67.0000
1,891
Dec 2, 2025
69.7500
70.5000
68.2500
70.0000
70.0000
3,383
Dec 1, 2025
69.5000
71.0000
67.5000
70.2500
70.2500
6,853
Nov 28, 2025
84.5000
84.5000
62.7500
73.7500
73.7500
149,448
Nov 26, 2025
65.0000
65.0000
61.2500
63.0000
63.0000
722
Nov 25, 2025
66.2500
67.7500
63.2500
64.0000
64.0000
1,000
Nov 24, 2025
68.7500
72.5000
64.5000
65.0000
65.0000
1,693
Nov 21, 2025
69.5000
73.2500
65.2500
66.2500
66.2500
509
Nov 20, 2025
81.7500
87.2500
55.0000
68.7500
68.7500
2,668
Nov 19, 2025
78.2500
83.0000
76.5000
82.5000
82.5000
1,223
Nov 18, 2025
79.7500
85.0000
79.7500
80.7500
80.7500
849
Nov 17, 2025
83.0000
91.0000
80.5000
85.2500
85.2500
1,210
Nov 14, 2025
81.5000
88.5000
73.5000
85.5000
85.5000
2,952
Nov 13, 2025
71.2500
83.0000
71.2500
82.0000
82.0000
2,154
Nov 12, 2025
82.5000
86.7500
78.7500
80.0000
80.0000
5,461
Nov 11, 2025
86.2500
90.7500
84.7500
88.7500
88.7500
4,216
Nov 10, 2025
101.2500
101.2500
85.2500
91.0000
91.0000
9,857
Nov 7, 2025
104.0000
116.0000
84.7500
113.7500
113.7500
34,894
Nov 6, 2025
134.0000
168.0000
92.5000
119.5000
119.5000
1,517,851
Nov 5, 2025
65.0000
69.2500
64.7500
69.0000
69.0000
244,288
Nov 4, 2025
73.7500
77.2500
63.2500
66.5000
66.5000
824
Nov 3, 2025
73.7500
76.2500
68.5000
76.2500
76.2500
1,373
Oct 31, 2025
75.0000
76.0000
71.5000
75.7500
75.7500
606
