Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bite Acquisition Corp (NY: BITE )

10.16 +1.31 (+14.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 10.59 10.59 10.59 10.59 228 +0.20(+1.95%)
May 05, 2023 10.39 10.39 10.39 10.39 151 +0.04(+0.37%)
May 02, 2023 10.35 10 +0.00(+0.00%)
May 01, 2023 10.50 10.50 10.30 10.35 21,000 +0.04(+0.39%)
Apr 27, 2023 10.31 2 +0.00(+0.00%)
Apr 26, 2023 10.30 10.31 10.30 10.31 470 +0.01(+0.10%)
Apr 24, 2023 10.30 35 +0.00(+0.00%)
Apr 21, 2023 10.30 10.30 10.30 10.30 5,108 +0.00(+0.00%)
Apr 20, 2023 10.32 10.32 10.17 10.30 8,388 -0.00(-0.00%)
Apr 13, 2023 10.30 0 +0.00(+0.00%)
Apr 12, 2023 10.30 10.30 10.30 10.30 112,921 +0.00(+0.00%)
Apr 11, 2023 10.30 10.30 10.30 10.30 8,086 -0.00(-0.05%)
Apr 06, 2023 10.30 62 -0.01(-0.05%)
Apr 03, 2023 10.31 2 +0.09(+0.88%)
Mar 31, 2023 10.23 10.26 10.22 10.22 2,836 -0.01(-0.10%)
Mar 30, 2023 10.23 10.23 10.23 10.23 1,046 -0.05(-0.49%)
Mar 28, 2023 10.28 11 +0.05(+0.49%)
Mar 27, 2023 10.23 10.23 10.23 10.23 169 +0.01(+0.10%)
Mar 17, 2023 10.22 0 +0.00(+0.00%)
Mar 16, 2023 10.22 10.22 10.21 10.22 32,236 +0.00(+0.00%)
Mar 15, 2023 10.22 10.22 10.22 10.22 1,479 -0.08(-0.78%)
Mar 14, 2023 10.30 10.30 10.29 10.30 10,000 +0.08(+0.73%)
Mar 13, 2023 10.14 10.30 10.14 10.22 18,248 -0.04(-0.44%)
Mar 10, 2023 10.30 10.30 10.27 10.27 11,958 -0.05(-0.48%)
Mar 09, 2023 10.30 10.32 10.29 10.32 5,305 +0.07(+0.68%)
Mar 08, 2023 10.25 10.25 10.25 10.25 117 -0.01(-0.10%)
Mar 07, 2023 10.21 10.26 10.20 10.26 7,488 +0.02(+0.15%)
Mar 06, 2023 10.43 10.43 10.20 10.24 6,697 +0.03(+0.34%)
Mar 02, 2023 10.21 0 -0.04(-0.39%)
Mar 01, 2023 10.27 10.31 10.23 10.25 6,074 -0.02(-0.19%)
Feb 28, 2023 10.27 10.27 10.27 10.27 319 +0.02(+0.20%)
Feb 24, 2023 10.25 8 +0.12(+1.18%)
Feb 21, 2023 10.13 0 +0.00(+0.00%)
Feb 16, 2023 10.13 0 +0.02(+0.20%)
Feb 14, 2023 10.11 65 -0.04(-0.39%)
Feb 13, 2023 10.15 10.15 10.15 10.15 105 -0.10(-0.98%)
Feb 10, 2023 10.25 10.25 10.25 10.25 201 +0.14(+1.38%)
Feb 09, 2023 10.23 10.23 10.10 10.11 1,550 +0.01(+0.10%)
Feb 08, 2023 10.10 10.11 10.10 10.10 1,301 +0.00(+0.00%)
Feb 07, 2023 10.11 10.11 10.10 10.10 572 +0.00(+0.00%)
Feb 06, 2023 10.10 10.11 10.10 10.10 513 +0.01(+0.10%)
Feb 03, 2023 10.07 10.09 10.07 10.09 328 -0.01(-0.10%)
Feb 02, 2023 10.10 10.10 10.10 10.10 4,198 +0.00(+0.00%)
Feb 01, 2023 10.07 10.10 10.07 10.10 327 +0.02(+0.20%)
Jan 30, 2023 10.08 1 -0.01(-0.10%)
Jan 24, 2023 10.09 0 -0.05(-0.49%)
Jan 23, 2023 10.14 10.14 10.14 10.14 140 -0.01(-0.10%)
Jan 20, 2023 10.19 10.20 10.15 10.15 20,862 +0.00(+0.00%)
Jan 18, 2023 10.15 0 -0.01(-0.10%)
Jan 17, 2023 10.16 10.17 10.16 10.16 1,337 +0.05(+0.49%)
Jan 12, 2023 10.11 10 +0.00(+0.05%)
Jan 09, 2023 10.11 111 +0.01(+0.09%)
Jan 06, 2023 10.10 10.15 10.10 10.10 924 +0.03(+0.26%)
Jan 05, 2023 10.23 10.25 10.06 10.07 14,188 -0.02(-0.20%)
Jan 04, 2023 10.02 10.11 10.02 10.09 963 +0.03(+0.30%)
Jan 03, 2023 10.01 10.43 10.01 10.06 34,412 -0.01(-0.10%)
Dec 30, 2022 10.06 10.28 10.06 10.07 60,274 -0.06(-0.59%)
Dec 29, 2022 10.40 10.40 10.06 10.13 68,366 -0.32(-3.06%)
Dec 27, 2022 10.45 0 +0.29(+2.85%)
Dec 23, 2022 10.12 10.71 10.12 10.16 16,151 +0.01(+0.10%)
Dec 22, 2022 10.10 10.23 10.06 10.15 11,156 +0.00(+0.00%)
Dec 21, 2022 10.50 10.50 10.08 10.15 5,507 +0.13(+1.30%)
Dec 20, 2022 10.02 10.02 10.02 10.02 915 -0.04(-0.40%)
Dec 19, 2022 10.06 10.06 10.06 10.06 100 +0.05(+0.50%)
Dec 16, 2022 10.01 10.01 10.00 10.01 25,109 +0.00(+0.00%)
Dec 15, 2022 10.01 10.01 10.01 10.01 3,771 +0.00(+0.00%)
Dec 14, 2022 10.10 10.10 9.990 10.01 300,696 -0.04(-0.40%)
Dec 13, 2022 9.940 10.12 9.940 10.05 10,919 +0.15(+1.52%)
Dec 12, 2022 9.900 9.900 9.900 9.900 168 -0.15(-1.49%)
Dec 09, 2022 10.01 10.05 10.00 10.05 62,379 +0.04(+0.40%)
Dec 08, 2022 10.02 10.03 10.01 10.01 149,878 -0.02(-0.20%)
Dec 07, 2022 10.03 10.04 10.02 10.03 87,220 +0.01(+0.10%)
Dec 06, 2022 10.02 10.04 10.01 10.02 41,621 +0.00(+0.00%)
Dec 05, 2022 10.02 10.02 10.02 10.02 5,501 -0.01(-0.05%)
Dec 02, 2022 10.01 10.04 10.01 10.03 45,125 -0.01(-0.15%)
Dec 01, 2022 10.01 10.04 10.01 10.04 1,622 +0.04(+0.38%)
Nov 30, 2022 10.00 10.00 10.00 10.00 2,204 -0.01(-0.13%)
Nov 29, 2022 10.02 10.03 10.02 10.02 8,067 -0.00(-0.05%)
Nov 28, 2022 10.01 10.02 10.01 10.02 1,204,697 +0.02(+0.20%)
Nov 23, 2022 10.00 101 +0.02(+0.15%)
Nov 22, 2022 9.980 9.985 9.980 9.985 4,151 -0.01(-0.05%)
Nov 21, 2022 9.980 9.995 9.980 9.990 4,729 +0.01(+0.10%)
Nov 18, 2022 9.980 9.980 9.975 9.980 11,099 +0.01(+0.10%)
Nov 17, 2022 9.960 9.975 9.960 9.970 3,536 +0.00(+0.00%)
Nov 16, 2022 9.965 9.975 9.960 9.970 5,087 +0.00(+0.00%)
Nov 15, 2022 9.960 9.970 9.930 9.970 16,293 +0.04(+0.40%)
Nov 11, 2022 9.930 15 +0.00(+0.00%)
Nov 10, 2022 9.930 9.940 9.920 9.930 113,664 -0.01(-0.10%)
Nov 09, 2022 9.930 9.940 9.930 9.940 11,300 -0.01(-0.07%)
Nov 08, 2022 9.920 9.947 9.920 9.947 269 +0.02(+0.17%)
Nov 07, 2022 9.920 9.930 9.920 9.930 40,900 -0.01(-0.10%)
Nov 04, 2022 9.930 9.950 9.930 9.940 700 -0.01(-0.10%)
Nov 02, 2022 9.950 20 -0.01(-0.05%)
Nov 01, 2022 9.955 9.955 9.955 9.955 2,706 +0.01(+0.05%)
Oct 31, 2022 9.970 9.970 9.940 9.950 31,830 +0.01(+0.10%)
Oct 28, 2022 9.930 9.940 9.930 9.940 4,515 +0.01(+0.10%)
Oct 27, 2022 9.930 9.940 9.930 9.930 24,846 -0.01(-0.10%)
Oct 26, 2022 9.910 9.950 9.910 9.940 1,774,882 +0.02(+0.20%)
Oct 25, 2022 9.920 9.920 9.920 9.920 325 -0.02(-0.20%)
Oct 24, 2022 9.940 24 +0.01(+0.10%)
Oct 21, 2022 9.920 9.930 9.910 9.930 543,935 +0.03(+0.30%)
Oct 19, 2022 9.900 31 +0.01(+0.10%)
Oct 18, 2022 9.890 9.890 9.880 9.890 256,833 +0.01(+0.10%)
Oct 17, 2022 9.900 9.900 9.870 9.880 54,052 +0.03(+0.30%)
Oct 13, 2022 9.850 0 -0.01(-0.10%)
Oct 12, 2022 9.860 9.860 9.860 9.860 1,201 -0.02(-0.20%)
Oct 11, 2022 9.860 9.880 9.860 9.880 182,098 +0.01(+0.10%)
Oct 10, 2022 9.870 9.880 9.865 9.870 155,122 +0.01(+0.15%)
Oct 07, 2022 9.860 9.870 9.855 9.855 43,823 +0.01(+0.05%)
Oct 06, 2022 9.860 9.860 9.850 9.850 155,067 -0.01(-0.10%)
Oct 05, 2022 9.850 9.860 9.850 9.860 572 +0.01(+0.10%)
Oct 04, 2022 9.840 9.850 9.840 9.850 51,231 +0.00(+0.00%)
Oct 03, 2022 9.840 9.850 9.840 9.850 9,104 +0.01(+0.10%)
Sep 29, 2022 9.840 81,107 +0.00(+0.00%)
Sep 28, 2022 9.840 9.840 9.835 9.840 14,499 +0.00(+0.05%)
Sep 27, 2022 9.825 9.835 9.825 9.835 4,664 +0.02(+0.15%)
Sep 26, 2022 9.820 9.830 9.820 9.820 900 -0.01(-0.10%)
Sep 23, 2022 9.830 9.830 9.830 9.830 10,301 +0.01(+0.10%)
Sep 22, 2022 9.830 9.830 9.810 9.820 19,901 -0.01(-0.10%)
Sep 21, 2022 9.830 9.830 9.830 9.830 12,491 +0.01(+0.10%)
Sep 19, 2022 9.820 2 -0.01(-0.10%)
Sep 16, 2022 9.840 9.841 9.830 9.830 3,914 -0.01(-0.10%)
Sep 14, 2022 9.840 12 +0.01(+0.10%)
Sep 13, 2022 9.830 9.830 9.830 9.830 709 +0.00(+0.00%)
Sep 12, 2022 9.830 9.830 9.820 9.830 34,080 -0.02(-0.20%)
Sep 09, 2022 9.850 9.850 9.850 9.850 111 +0.03(+0.31%)
Sep 08, 2022 9.810 9.820 9.810 9.820 16,315 +0.00(+0.00%)
Sep 07, 2022 9.820 9.825 9.815 9.820 22,952 +0.00(+0.00%)
Sep 06, 2022 9.830 9.830 9.820 9.820 5,942 -0.01(-0.10%)
Sep 01, 2022 9.830 11 +0.01(+0.10%)
Aug 29, 2022 9.820 0 -0.02(-0.20%)
Aug 25, 2022 9.840 13 +0.01(+0.10%)
Aug 24, 2022 9.845 9.845 9.830 9.830 4,829 -0.01(-0.05%)
Aug 23, 2022 9.850 9.850 9.810 9.835 227,479 -0.01(-0.15%)
Aug 22, 2022 9.850 9.850 9.850 9.850 2,806 -0.01(-0.05%)
Aug 19, 2022 9.845 9.860 9.840 9.855 191,783 +0.00(+0.03%)
Aug 18, 2022 9.870 9.870 9.840 9.852 351,185 -0.01(-0.08%)
Aug 17, 2022 9.850 9.860 9.840 9.860 13,802 +0.00(+0.00%)
Aug 16, 2022 9.840 9.865 9.840 9.860 453,576 +0.02(+0.20%)
Aug 15, 2022 9.840 9.840 9.840 9.840 21,505 +0.00(+0.00%)
Aug 12, 2022 9.840 9.840 9.840 9.840 602 +0.00(+0.00%)
Aug 11, 2022 9.840 9.840 9.840 9.840 211 -0.01(-0.10%)
Aug 10, 2022 9.870 9.870 9.850 9.850 105,313 +0.01(+0.09%)
Aug 09, 2022 9.840 9.845 9.840 9.841 12,629 -0.01(-0.09%)
Aug 08, 2022 9.840 9.850 9.840 9.850 773,939 +0.01(+0.10%)
Aug 05, 2022 9.840 9.840 9.840 9.840 1,873 +0.00(+0.00%)
Aug 04, 2022 9.840 9.840 9.840 9.840 100,404 +0.01(+0.10%)
Aug 03, 2022 9.830 9.830 9.830 9.830 7,394 -0.01(-0.10%)
Aug 02, 2022 9.840 9.850 9.840 9.840 287,522 +0.00(+0.00%)
Aug 01, 2022 9.840 9.850 9.840 9.840 649,671 -0.01(-0.10%)
Jul 29, 2022 9.840 9.850 9.840 9.850 39,493 +0.02(+0.20%)
Jul 28, 2022 9.835 9.835 9.830 9.830 8,380 +0.00(+0.00%)
Jul 27, 2022 9.830 9.830 9.830 9.830 109 -0.01(-0.10%)
Jul 26, 2022 9.840 9.840 9.840 9.840 305 +0.00(+0.00%)
Jul 25, 2022 9.850 9.850 9.830 9.840 566,188 -0.01(-0.10%)
Jul 22, 2022 9.850 9.850 9.850 9.850 229 +0.01(+0.10%)
Jul 20, 2022 9.840 159 +0.03(+0.31%)
Jul 18, 2022 9.810 30 +0.00(+0.00%)
Jul 14, 2022 9.810 1 +0.00(+0.00%)
Jul 13, 2022 9.800 9.810 9.800 9.810 10,876 +0.00(+0.00%)
Jul 12, 2022 9.810 9.810 9.810 9.810 81,192 +0.00(+0.00%)
Jul 11, 2022 9.810 9.810 9.810 9.810 4,896 +0.01(+0.10%)
Jul 07, 2022 9.800 0 +0.00(+0.00%)
Jul 06, 2022 9.800 9.800 9.800 9.800 2,443 +0.00(+0.00%)
Jul 05, 2022 9.800 9.800 9.800 9.800 36,206 -0.01(-0.10%)
Jun 30, 2022 9.810 1 +0.01(+0.10%)
Jun 28, 2022 9.800 3 +0.00(+0.00%)
Jun 27, 2022 9.800 9.800 9.800 9.800 626 +0.01(+0.05%)
Jun 24, 2022 9.800 9.810 9.790 9.795 3,358 -0.01(-0.05%)
Jun 23, 2022 9.830 9.830 9.800 9.800 6,070 +0.02(+0.20%)
Jun 22, 2022 9.800 9.800 9.780 9.780 5,770 +0.00(+0.00%)
Jun 21, 2022 9.780 9.780 9.780 9.780 523 -0.02(-0.15%)
Jun 17, 2022 9.800 9.800 9.790 9.795 82,182 -0.01(-0.05%)
Jun 16, 2022 9.780 9.800 9.770 9.800 13,833 +0.02(+0.20%)
Jun 15, 2022 9.780 9.780 9.780 9.780 197 +0.00(+0.00%)
Jun 14, 2022 9.800 9.810 9.750 9.780 237,435 -0.02(-0.20%)
Jun 13, 2022 9.810 9.810 9.800 9.800 16,020 +0.02(+0.20%)
Jun 08, 2022 9.780 191 +0.00(+0.00%)
Jun 06, 2022 9.780 0 -0.02(-0.20%)
Jun 03, 2022 9.780 9.800 9.780 9.800 3,528 +0.00(+0.00%)
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.