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

Bite Acquisition Corp (NY: BITE )

8.090 -0.560 (-6.47%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 20, 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 17, 2024 8.340 9.032 8.241 8.650 5,354 +0.31(+3.72%)
May 16, 2024 8.480 8.935 8.200 8.340 9,239 -0.12(-1.38%)
May 15, 2024 9.035 10.10 8.100 8.457 25,698 +0.06(+0.67%)
May 14, 2024 9.240 9.270 8.400 8.400 10,360 -0.30(-3.45%)
May 13, 2024 8.520 9.650 8.200 8.700 24,278 -0.26(-2.90%)
May 10, 2024 8.650 10.51 8.500 8.960 37,025 +0.21(+2.40%)
May 09, 2024 8.820 8.825 8.750 8.750 542 -0.02(-0.22%)
May 08, 2024 8.600 9.050 8.600 8.769 3,256 -0.04(-0.46%)
May 07, 2024 9.310 9.590 8.510 8.810 11,382 -0.50(-5.37%)
May 06, 2024 9.220 10.40 8.865 9.310 7,509 +0.93(+11.10%)
May 03, 2024 10.31 11.20 8.000 8.380 28,974 -1.93(-18.72%)
May 02, 2024 8.500 11.20 7.500 10.31 90,069 +0.61(+6.29%)
May 01, 2024 9.270 10.81 6.500 9.700 79,592 -1.26(-11.50%)
Apr 30, 2024 12.27 12.70 10.53 10.96 45,657 -0.54(-4.70%)
Apr 29, 2024 10.11 12.81 10.11 11.50 3,138 +0.78(+7.28%)
Apr 26, 2024 10.64 10.79 9.820 10.72 8,167 +0.32(+3.08%)
Apr 25, 2024 10.14 10.75 9.200 10.40 15,008 +0.02(+0.19%)
Apr 24, 2024 10.60 10.89 9.860 10.38 12,867 -0.51(-4.68%)
Apr 23, 2024 10.76 11.00 10.75 10.89 18,130 +0.04(+0.37%)
Apr 22, 2024 10.85 10.85 10.80 10.85 1,537 +0.05(+0.46%)
Apr 19, 2024 10.80 10.80 10.80 10.80 2,145 +0.01(+0.09%)
Apr 18, 2024 10.72 10.79 10.70 10.79 4,055 +0.09(+0.84%)
Apr 17, 2024 10.71 10.80 10.70 10.70 48,992 -0.05(-0.47%)
Apr 16, 2024 10.73 10.80 10.66 10.75 3,141 +0.00(+0.00%)
Apr 15, 2024 10.73 10.75 10.66 10.75 5,683 -0.05(-0.46%)
Apr 12, 2024 10.74 10.80 10.74 10.80 301 +0.00(+0.01%)
Apr 11, 2024 10.78 10.80 10.78 10.80 977 +0.10(+0.93%)
Apr 09, 2024 10.70 68 -0.06(-0.56%)
Apr 05, 2024 10.76 4 +0.01(+0.09%)
Apr 04, 2024 10.75 10.75 10.74 10.75 11,012 +0.00(+0.00%)
Apr 02, 2024 10.75 0 +0.03(+0.23%)
Mar 28, 2024 10.72 18 +0.00(+0.00%)
Mar 26, 2024 10.72 3 -0.02(-0.14%)
Mar 25, 2024 10.74 10.74 10.74 10.74 110 +0.02(+0.14%)
Mar 22, 2024 10.74 10.74 10.72 10.72 657 +0.00(+0.05%)
Mar 21, 2024 10.72 10.72 10.70 10.72 6,259 +0.02(+0.19%)
Mar 19, 2024 10.70 25 -0.01(-0.09%)
Mar 15, 2024 10.71 104 +0.00(+0.00%)
Mar 14, 2024 10.71 10.71 10.71 10.71 1,967 -0.02(-0.23%)
Mar 11, 2024 10.73 134 +0.06(+0.61%)
Mar 08, 2024 10.74 10.74 10.67 10.67 207 -0.04(-0.36%)
Mar 07, 2024 10.71 10.71 10.71 10.71 501 +0.01(+0.08%)
Mar 06, 2024 10.69 10.72 10.69 10.70 11,969 -0.04(-0.37%)
Mar 05, 2024 10.69 10.74 10.69 10.74 814 +0.03(+0.28%)
Mar 04, 2024 10.71 10.71 10.71 10.71 4,139 +0.02(+0.19%)
Mar 01, 2024 10.69 10.69 10.69 10.69 193 +0.00(+0.00%)
Feb 29, 2024 10.75 10.75 10.69 10.69 849 -0.06(-0.56%)
Feb 28, 2024 10.75 10.75 10.75 10.75 119 +0.06(+0.56%)
Feb 27, 2024 10.75 10.75 10.69 10.69 11,127 +0.00(+0.00%)
Feb 26, 2024 10.69 10.69 10.69 10.69 139 +0.00(+0.00%)
Feb 23, 2024 10.69 10.69 10.68 10.69 7,420 +0.01(+0.09%)
Feb 22, 2024 10.66 10.68 10.66 10.68 5,407 -0.02(-0.19%)
Feb 21, 2024 10.71 10.71 10.68 10.70 27,660 -0.02(-0.19%)
Feb 20, 2024 10.74 10.74 10.72 10.72 4,565 -0.04(-0.36%)
Feb 16, 2024 10.80 10.84 10.73 10.76 10,636 +0.03(+0.27%)
Feb 14, 2024 10.73 23 +0.00(+0.00%)
Feb 13, 2024 10.73 10.75 10.73 10.73 120,935 -0.01(-0.08%)
Feb 12, 2024 10.74 10.74 10.71 10.74 468,919 +0.01(+0.08%)
Feb 09, 2024 10.74 10.74 10.73 10.73 306,047 -0.01(-0.09%)
Feb 08, 2024 10.76 10.76 10.74 10.74 1,172 -0.01(-0.09%)
Feb 07, 2024 10.78 10.78 10.74 10.75 20,015 +0.00(+0.00%)
Feb 06, 2024 10.77 10.77 10.75 10.75 31,945 +0.00(+0.00%)
Feb 05, 2024 10.75 10.75 10.75 10.75 251 -0.01(-0.09%)
Feb 02, 2024 10.75 10.80 10.75 10.76 12,658 -0.04(-0.37%)
Feb 01, 2024 10.75 10.80 10.75 10.80 878 +0.05(+0.47%)
Jan 31, 2024 10.75 10.75 10.75 10.75 685 +0.00(+0.00%)
Jan 29, 2024 10.75 15 -0.05(-0.46%)
Jan 25, 2024 10.80 1 +0.09(+0.79%)
Jan 24, 2024 10.71 10.71 10.70 10.71 427,536 +0.04(+0.42%)
Jan 19, 2024 10.67 26 +0.03(+0.28%)
Jan 18, 2024 10.64 10.64 10.64 10.64 510 -0.05(-0.50%)
Jan 17, 2024 10.69 10.69 10.69 10.69 545 -0.03(-0.25%)
Jan 11, 2024 10.72 68 +0.09(+0.85%)
Jan 10, 2024 10.63 10.63 10.63 10.63 521 -0.07(-0.65%)
Jan 09, 2024 10.75 10.75 10.70 10.70 1,316 -0.09(-0.83%)
Jan 08, 2024 10.63 10.79 10.63 10.79 2,687 +0.19(+1.79%)
Jan 03, 2024 10.60 0 +0.01(+0.09%)
Dec 29, 2023 10.59 81 -0.10(-0.94%)
Dec 28, 2023 10.61 10.69 10.61 10.69 610 +0.04(+0.38%)
Dec 27, 2023 10.80 10.80 10.54 10.65 7,649 +0.08(+0.76%)
Dec 26, 2023 10.55 10.71 10.55 10.57 3,680 +0.02(+0.19%)
Dec 21, 2023 10.55 26 +0.00(+0.00%)
Dec 19, 2023 10.55 2 +0.00(+0.00%)
Dec 18, 2023 10.55 10.55 10.55 10.55 18,107 +0.02(+0.19%)
Dec 15, 2023 10.55 10.56 10.53 10.53 17,103 -0.02(-0.19%)
Dec 14, 2023 10.55 10.68 10.55 10.55 2,435 +0.00(+0.00%)
Dec 13, 2023 10.58 10.60 10.42 10.55 4,363 -0.03(-0.28%)
Dec 12, 2023 10.58 10.58 10.55 10.58 8,419 +0.03(+0.28%)
Dec 07, 2023 10.55 4 +0.00(+0.00%)
Dec 06, 2023 10.45 10.55 10.45 10.55 315 +0.13(+1.25%)
Dec 05, 2023 10.60 10.60 10.42 10.42 283 +0.00(+0.00%)
Dec 04, 2023 10.42 10.42 10.42 10.42 101 -0.01(-0.10%)
Dec 01, 2023 10.43 10.43 10.43 10.43 103 -0.02(-0.19%)
Nov 21, 2023 10.45 127 +0.01(+0.10%)
Nov 20, 2023 10.51 10.64 10.42 10.44 2,425 -0.04(-0.38%)
Nov 17, 2023 10.78 10.78 10.42 10.48 7,877 +0.00(+0.00%)
Nov 16, 2023 10.54 10.69 10.48 10.48 9,080 +0.06(+0.58%)
Nov 15, 2023 10.48 10.48 10.42 10.42 2,007 -0.38(-3.52%)
Nov 13, 2023 10.80 1 +0.08(+0.75%)
Nov 09, 2023 10.72 94 +0.31(+2.98%)
Nov 06, 2023 10.41 13 +0.00(+0.00%)
Nov 02, 2023 10.41 0 +0.00(+0.00%)
Nov 01, 2023 10.41 10.41 10.41 10.41 220 +0.00(+0.00%)
Oct 31, 2023 10.41 10.42 10.41 10.41 673 +0.00(+0.00%)
Oct 30, 2023 10.41 10.41 10.41 10.41 311 +0.00(+0.00%)
Oct 27, 2023 10.41 10.41 10.41 10.41 318 -0.01(-0.10%)
Oct 26, 2023 10.41 10.60 10.41 10.42 3,661 +0.01(+0.10%)
Oct 18, 2023 10.41 1 -0.02(-0.19%)
Oct 17, 2023 10.43 10.43 10.43 10.43 149 +0.02(+0.19%)
Oct 16, 2023 10.41 10.41 10.41 10.41 204 +0.00(+0.00%)
Oct 11, 2023 10.41 3 -0.06(-0.57%)
Oct 06, 2023 10.47 1 +0.01(+0.05%)
Oct 04, 2023 10.46 31 +0.00(+0.05%)
Oct 03, 2023 10.46 10.46 10.46 10.46 1,109 -0.02(-0.19%)
Oct 02, 2023 10.44 10.65 10.44 10.48 1,063 +0.07(+0.67%)
Sep 28, 2023 10.41 1 +0.00(+0.00%)
Sep 26, 2023 10.41 31 -0.06(-0.57%)
Sep 25, 2023 10.47 10.47 10.47 10.47 836 +0.00(+0.00%)
Sep 20, 2023 10.47 100 -0.01(-0.10%)
Sep 12, 2023 10.48 5 +0.06(+0.58%)
Sep 11, 2023 10.41 11.00 10.41 10.42 2,034 -0.06(-0.57%)
Sep 08, 2023 10.48 10.48 10.47 10.48 4,312 +0.00(+0.00%)
Sep 06, 2023 10.48 0 +0.00(+0.00%)
Sep 05, 2023 10.48 10.48 10.48 10.48 213 +0.04(+0.38%)
Sep 01, 2023 10.54 10.54 10.44 10.44 1,320 +0.03(+0.29%)
Aug 30, 2023 10.41 65 -0.18(-1.70%)
Aug 29, 2023 10.50 10.89 10.49 10.59 1,728 +0.17(+1.63%)
Aug 28, 2023 10.48 10.52 10.42 10.42 1,436 +0.00(+0.00%)
Aug 25, 2023 10.48 11.00 10.41 10.42 5,211 +0.00(+0.00%)
Aug 23, 2023 10.42 6 -0.05(-0.47%)
Aug 21, 2023 10.47 187 +0.05(+0.47%)
Aug 15, 2023 10.42 0 +0.01(+0.10%)
Aug 14, 2023 10.21 10.58 10.21 10.41 7,324 -0.34(-3.16%)
Aug 11, 2023 10.42 10.75 10.41 10.75 1,498 +0.32(+3.07%)
Aug 09, 2023 10.43 8 -0.02(-0.19%)
Aug 04, 2023 10.45 3 -0.01(-0.10%)
Aug 03, 2023 10.46 10.46 10.46 10.46 6,042 -0.02(-0.19%)
Aug 01, 2023 10.48 6 -0.07(-0.66%)
Jul 27, 2023 10.55 3 +0.10(+0.96%)
Jul 20, 2023 10.45 2 +0.01(+0.10%)
Jul 17, 2023 10.44 18 +0.00(+0.00%)
Jul 14, 2023 10.49 10.49 10.43 10.44 1,678 +0.03(+0.29%)
Jul 13, 2023 10.55 10.55 10.39 10.41 429,083 +0.02(+0.14%)
Jul 12, 2023 10.39 10.39 10.39 10.39 1,988 +0.00(+0.05%)
Jul 11, 2023 10.40 10.40 10.39 10.39 20,299 -0.01(-0.10%)
Jul 10, 2023 10.39 10.40 10.39 10.40 50,536 +0.02(+0.19%)
Jul 07, 2023 10.38 10.38 10.38 10.38 150,431 +0.02(+0.14%)
Jul 06, 2023 10.37 10.37 10.37 10.37 125 -0.00(-0.05%)
Jul 05, 2023 10.37 10.37 10.37 10.37 430 +0.00(+0.05%)
Jul 03, 2023 10.37 10.37 10.35 10.37 459 +0.04(+0.34%)
Jun 30, 2023 10.33 10.33 10.33 10.33 414 -0.06(-0.58%)
Jun 29, 2023 10.37 10.40 10.37 10.39 1,918 +0.03(+0.24%)
Jun 28, 2023 10.37 10.38 10.33 10.37 3,034 +0.01(+0.05%)
Jun 27, 2023 10.36 10.36 10.33 10.36 1,501 +0.05(+0.48%)
Jun 22, 2023 10.31 3 -0.02(-0.19%)
Jun 21, 2023 10.33 10.33 10.30 10.33 7,119 +0.02(+0.19%)
Jun 20, 2023 10.31 10.31 10.31 10.31 1,724 +0.01(+0.10%)
Jun 16, 2023 10.30 10.30 10.30 10.30 336 -0.01(-0.10%)
Jun 15, 2023 10.31 10.31 10.31 10.31 103 -0.25(-2.34%)
Jun 14, 2023 10.42 10.84 10.30 10.56 1,413 +0.21(+2.00%)
Jun 13, 2023 10.34 10.35 10.34 10.35 1,427 +0.04(+0.39%)
Jun 12, 2023 10.31 10.31 10.31 10.31 1,601 +0.00(+0.00%)
Jun 07, 2023 10.31 2 +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.