Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Baijiayun Group - 17 Year Stock Price History | RTC

Historical daily share price chart and data for Baijiayun Group since 2006 adjusted for splits and dividends. The latest closing stock price for Baijiayun Group as of November 28, 2023 is 2.12.
  • The all-time high Baijiayun Group stock closing price was 70.00 on December 28, 2006.
  • The Baijiayun Group 52-week high stock price is 13.58, which is 540.6% above the current share price.
  • The Baijiayun Group 52-week low stock price is 1.86, which is 12.3% below the current share price.
  • The average Baijiayun Group stock price for the last 52 weeks is 6.85.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Baijiayun Group Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2023 6.7026 8.4800 9.9800 1.9400 2.1250 -77.35%
2022 7.2658 7.8000 10.4500 4.6400 9.3800 18.28%
2021 9.7000 10.2300 14.7600 7.1600 7.9300 -32.85%
2020 4.1061 2.8028 12.9900 1.5800 11.8100 318.79%
2019 2.5390 2.1601 6.2600 1.7700 2.8200 31.78%
2018 2.8378 3.1999 3.9700 1.7300 2.1400 -27.21%
2017 2.8161 1.9300 3.7710 1.8300 2.9400 60.66%
2016 2.7032 2.9048 4.0896 1.6300 1.8300 -39.80%
2015 3.3074 2.6400 4.7200 2.1660 3.0400 14.25%
2014 4.6918 4.8400 7.5200 2.3784 2.6608 -40.61%
2013 5.1841 5.6000 11.9600 3.8800 4.4800 -22.75%
2012 5.5189 4.9200 8.0316 3.5200 5.7996 17.88%
2011 12.3980 13.7600 25.0400 4.5200 4.9200 -61.68%
2010 5.4540 5.0796 17.2800 3.2000 12.8400 163.11%
2009 4.7261 3.1600 7.7600 1.3600 4.8800 68.28%
2008 9.8199 24.0800 24.0800 2.9000 2.9000 -87.86%
2007 32.6865 59.5920 60.2000 8.8000 23.8800 -62.22%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.008B $0.069B
Baijiayun Group Ltd is a video-centric technology solution provider with core expertise in SaaS/PaaS solutions. It offers a wealth of video-centric technology solutions including Video SaaS/PaaS, Video Cloud and Software, and Video AI and System Solutions. Baijiayun Group Ltd, formerly known as Fuwei Films (Holdings) Co., Ltd., is based in BEIJING.
Stock Name Country Market Cap PE Ratio
Thomson Reuters Corp (TRI) Canada $63.263B 42.50
ARM Holdings (ARM) United Kingdom $60.209B 0.00
Trane Technologies (TT) Ireland $51.644B 26.09
Marvell Technology (MRVL) United States $48.645B 51.26
Palantir Technologies (PLTR) United States $46.436B 711.33
Nu Holdings (NU) Brazil $38.263B 42.90
Block (SQ) United States $36.397B 0.00
Spotify Technology (SPOT) Luxembourg $35.014B 0.00
Aptiv (APTV) Ireland $23.042B 17.22
Symbotic (SYM) United States $20.655B 0.00
Rocket (RKT) United States $17.821B 0.00
Veralto (VLTO) United States $17.429B 0.00
Jacobs Solutions (J) United States $17.248B 19.29
Nomura Research Institute (NRILY) Japan $16.720B 0.00
Seagate Technology Holdings (STX) Ireland $16.120B 0.00
EDENRED (EDNMY) France $13.677B 0.00
Gen Digital (GEN) United States $13.320B 12.38
AppLovin (APP) United States $13.264B 77.45
Grab Holdings (GRAB) Singapore $12.103B 0.00
UiPath (PATH) United States $10.513B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $9.406B 17.14
Duolingo (DUOL) United States $9.092B 0.00
Full Truck Alliance (YMM) China $8.945B 31.11
DocuSign (DOCU) United States $8.900B 121.67
Procore Technologies (PCOR) United States $8.032B 0.00
NOV (NOV) United States $7.591B 15.29
Elastic (ESTC) United States $7.584B 0.00
Maplebear (CART) United States $7.244B 0.00
Klaviyo (KVYO) United States $7.181B 0.00
Smiths Group (SMGZY) United Kingdom $7.125B 0.00
Parsons (PSN) United States $6.587B 31.40
SoFi Technologies (SOFI) United States $6.342B 0.00
Confluent (CFLT) United States $5.967B 0.00
Coherent (COHR) United States $5.514B 27.58
Vontier (VNT) United States $5.201B 11.66
Braze (BRZE) United States $5.051B 0.00
R1 RCM (RCM) United States $4.500B 0.00
Kyndryl Holdings (KD) United States $4.192B 0.00
Sprinklr (CXM) United States $4.146B 511.00
SPX Technologies (SPXC) United States $3.969B 20.60
Instructure Holdings (INST) United States $3.641B 45.18
Chindatas (CD) China $3.590B 27.59
Aurora Innovation (AUR) United States $3.374B 0.00
Crane NXT (CXT) United States $3.007B 9.99
Coursera (COUR) United States $2.956B 0.00
RENISHAW 20 (RNSHF) United Kingdom $2.899B 0.00
Qifu Technology (QFIN) China $2.737B 4.87
Credo Technology (CRDO) United States $2.712B 0.00
Lightspeed Commerce (LSPD) Canada $2.542B 0.00
Indra Sistemas S.A (ISMAY) Spain $2.438B 13.02
Marathon Digital Holdings (MARA) United States $2.369B 0.00
Riot Platforms (RIOT) United States $2.338B 0.00
Inter (INTR) Brazil $2.286B 63.22
LiveRamp Holdings (RAMP) United States $2.263B 0.00
GDS Holdings (GDS) China $2.243B 0.00
NWTN (NWTN) $2.189B 0.00
N-able (NABL) United States $2.168B 79.00
Jamf Holding (JAMF) United States $2.162B 0.00
First Advantage (FA) United States $2.142B 15.22
Paymentus Holdings (PAY) United States $2.081B 98.94
Mirion Technologies (MIR) United States $1.994B 46.47
Payoneer Global (PAYO) United States $1.968B 36.27
Zeta Global Holdings (ZETA) United States $1.839B 0.00
Opendoor Technologies (OPEN) United States $1.675B 0.00
Cricut (CRCT) United States $1.604B 30.50
NV5 Global (NVEE) United States $1.576B 20.27
Cellebrite DI (CLBT) Israel $1.575B 34.70
AvePoint (AVPT) United States $1.548B 0.00
Vivid Seats (SEAT) United States $1.514B 14.02
MeridianLink (MLNK) United States $1.472B 0.00
Lumen Technologies (LUMN) United States $1.392B 2.56
Veradigm (MDRX) United States $1.366B 11.06
V2X (VVX) United States $1.307B 12.11
Thoughtworks Holding (TWKS) United States $1.286B 404.00
Amplitude (AMPL) United States $1.266B 0.00
Distribution Solutions (DSGR) United States $1.240B 32.47
SOS (SOS) China $1.219B 0.00
Sterling Check (STER) United States $1.213B 17.86
Ecovyst (ECVT) United States $1.132B 14.55
Adeia (ADEA) United States $1.062B 6.98
Dada Nexus (DADA) China $1.050B 0.00
MarketWise (MKTW) United States $1.015B 0.00
Pagaya Technologies (PGY) Israel $0.943B 0.00
TeleTech Holdings (TTEC) United States $0.876B 7.86
Yext (YEXT) United States $0.874B 0.00
ATOS ORIGIN (AEXAY) France $0.858B 0.00
Matterport (MTTR) United States $0.807B 0.00
LanzaTech Global (LNZA) United States $0.804B 0.00
AMTD Digital (HKD) France $0.760B 0.00
Gaotu Techedu (GOTU) China $0.719B 27.70
Cleanspark (CLSK) United States $0.701B 0.00
TDCX (TDCX) Singapore $0.697B 8.91
PureCycle Technologies (PCT) United States $0.691B 0.00
Ispire Technology (ISPR) United States $0.687B 0.00
Gogoro (GGR) Taiwan $0.667B 0.00
Vimeo (VMEO) United States $0.639B 76.20
Cipher Mining (CIFR) United States $0.634B 0.00
Digital World Acquisition (DWAC) United States $0.618B 0.00
MediaAlpha (MAX) United States $0.613B 0.00
Accolade (ACCD) United States $0.613B 0.00
SmartRent (SMRT) United States $0.593B 0.00
PropertyGuru Group (PGRU) Singapore $0.590B 0.00
SunCar Technology Group (SDA) Hong Kong, SAR China $0.558B 0.00
Bitdeer Technologies Group (BTDR) Hong Kong, SAR China $0.530B 0.00
NextNav (NN) United States $0.528B 0.00
TELUS (CDA) (TIXT) Canada $0.520B 7.65
Youdao (DAO) China $0.499B 0.00
SomaLogic (SLGC) United States $0.481B 0.00
Xperi (XPER) United States $0.463B 0.00
DATATEC (DTTLY) South Africa $0.458B 0.00
Intchains Group (ICG) China $0.458B 0.00
Waterdrop (WDH) China $0.446B 8.77
ADTRAN Holdings (ADTN) United States $0.442B 0.00
Hut 8 Mining (HUT) Canada $0.439B 0.00
ATRenew (RERE) China $0.438B 176.00
Alpha Technology Group (ATGL) $0.423B 0.00
Microvast Holdings (MVST) United States $0.411B 0.00
GigaCloud Technology (GCT) Hong Kong, SAR China $0.391B 8.29
Bakkt Holdings (BKKT) United States $0.376B 1.41
Nano-X Imaging (NNOX) Israel $0.363B 0.00
Viant Technology (DSP) United States $0.357B 0.00
Vasta Platform (VSTA) Brazil $0.350B 70.50
Global Mofy Metaverse (GMM) $0.346B 0.00
Agora (API) China $0.340B 0.00
Amprius Technologies (AMPX) United States $0.336B 0.00
ADS-TEC Energy (ADSE) Ireland $0.329B 0.00
Rackspace Technology (RXT) United States $0.316B 0.00
AirSculpt Technologies (AIRS) United States $0.315B 34.38
Cardlytics (CDLX) United States $0.310B 0.00
ReAlpha Tech (AIRE) $0.306B 0.00
Priority Technology Holdings (PRTH) United States $0.265B 0.00
Bitfarms (BITF) Canada $0.257B 0.00
Blade Air Mobility (BLDE) United States $0.256B 0.00
Mondee Holdings (MOND) United States $0.256B 0.00
Real Brokerage (REAX) Canada $0.238B 0.00
Lesaka Technologies (LSAK) South Africa $0.234B 0.00
Climb Global Solutions (CLMB) United States $0.221B 15.77
TuSimple Holdings (TSP) United States $0.220B 0.00
FingerMotion (FNGR) Singapore $0.212B 0.00
Inspired Entertainment (INSE) United States $0.205B 11.14
Luna Innovations (LUNA) United States $0.197B 64.56
EVERSPIN TECH (MRAM) United States $0.196B 26.57
Bit Digital (BTBT) United States $0.191B 0.00
Outbrain (OB) United States $0.191B 0.00
BlackSky Technology (BKSY) United States $0.187B 0.00
MicroAlgo (MLGO) China $0.186B 0.00
CPI Card Group (PMTS) United States $0.179B 5.48
Vacasa (VCSA) United States $0.179B 0.35
Loop Industries (LOOP) Canada $0.166B 0.00
Skillsoft (SKIL) United States $0.165B 0.00
SKYX Platforms (SKYX) United States $0.155B 0.00
XIAO-I (AIXI) China $0.153B 0.00
M3-Brigade Acquisition II (MBAC) United States $0.152B 0.00
Arbe Robotics (ARBE) Israel $0.147B 0.00
Wi-LAN Inc (QTRHF) Canada $0.143B 0.00
Tingo (TIO) United States $0.142B 0.00
CoreCard (CCRD) United States $0.141B 28.76
RMG Acquisition III (RMGC) United States $0.136B 0.00
FiscalNote Holdings (NOTE) United States $0.134B 0.00
WM Technology (MAPS) United States $0.127B 0.00
OneConnect Financial Technology (OCFT) China $0.124B 0.00
BYTE Acquisition (BYTS) United States $0.123B 0.00
Zentek (ZTEK) Canada $0.119B 0.00
SIMPPLE (SPPL) Singapore $0.118B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.118B 0.00
CF Acquisition VIII (CFFE) United States $0.117B 0.00
Byrna Technologies (BYRN) United States $0.117B 0.00
ECARX Holdings (ECX) United Kingdom $0.115B 0.00
CareMax (CMAX) United States $0.108B 0.00
Alithya Group (ALYA) Canada $0.106B 0.00
AstroNova (ALOT) United States $0.104B 25.36
SYLA Technologies (SYT) Japan $0.101B 0.00
Rubicon Technologies (RBT) United States $0.100B 0.00
WeWork (WEWKQ) United States $0.099B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.095B 0.00
Burning Rock Biotech (BNR) China $0.092B 0.00
MMTec (MTC) Hong Kong, SAR China $0.084B 0.00
Nauticus Robotics (KITT) United States $0.083B 0.00
Veritone (VERI) United States $0.080B 0.00
Dave (DAVE) United States $0.074B 0.00
Doma Holdings (DOMA) United States $0.073B 0.00
Clean Energy Technologies (CETY) United States $0.067B 0.00
Reliq Health Technologies (RQHTF) Canada $0.052B 0.00
Presto Automation (PRST) United States $0.052B 0.00
Allot (ALLT) Israel $0.052B 0.00
Fathom Holdings (FTHM) United States $0.051B 0.00
Owlet (OWLT) United States $0.051B 0.00
Red Cat Holdings (RCAT) United States $0.050B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.050B 0.00
Jianzhi Education Technology Group (JZ) China $0.046B 0.00
Syntec Optics Holdings (OPTX) United States $0.046B 0.00
Zenvia (ZENV) Brazil $0.044B 0.00
Knightscope (KSCP) United States $0.044B 0.00
Katapult Holdings (KPLT) United States $0.043B 0.00
Stronghold Digital Mining (SDIG) United States $0.040B 0.00
Digihost Technology (DGHI) United States $0.038B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.034B 0.00
BIT Mining (BTCM) United States $0.034B 0.00
Aterian (ATER) United States $0.033B 0.00
MicroCloud Hologram (HOLO) China $0.031B 0.00
Ohmyhome (OMH) Singapore $0.030B 0.00
Mogo Inc (MOGO) Canada $0.030B 0.00
Dolphin Digital Media (DLPN) United States $0.027B 0.00
IDEANOMICS (IDEX) United States $0.027B 0.00
Aeries Technology (AERT) United States $0.026B 0.00
Duos Technologies (DUOT) United States $0.023B 0.00
CXApp (CXAI) United States $0.023B 0.00
Jianpu Technology (JT) China $0.021B 0.00
Exela Technologies (XELA) United States $0.021B 0.00
Glimpse (VRAR) United States $0.021B 0.00
Upexi (UPXI) United States $0.020B 0.00
Movella Holdings (MVLA) United States $0.020B 0.00
Alarum Technologies (ALAR) Israel $0.019B 0.00
SILVERSUN TECH (SSNT) United States $0.019B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.019B 0.00
Hitek Global (HKIT) China $0.018B 0.00
Paltalk (PALT) United States $0.016B 0.00
Vivakor (VIVK) United States $0.015B 0.00
Advanced Human Imaging (AHI) Australia $0.014B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.014B 0.00
Shapeways Holdings (SHPW) United States $0.014B 0.00
SAI.TECH Global (SAI) Singapore $0.013B 0.00
NiSun Enterprise Development Group (NISN) China $0.011B 0.00
Blackboxstocks (BLBX) United States $0.011B 0.00
Pintec Technology Holdings (PT) China $0.010B 0.00
SOBR Safe (SOBR) United States $0.010B 0.00
VerifyMe (VRME) United States $0.010B 0.00
Boxlight (BOXL) United States $0.010B 0.00
Singularity Future Technology (SGLY) United States $0.009B 0.00
Maris-Tech (MTEK) Israel $0.008B 0.00
AERWINS Technologies (AWIN) Japan $0.008B 0.00
Society Pass (SOPA) United States $0.008B 0.00
Wah Fu Education Group (WAFU) China $0.008B 0.00
Mobile Global Esports (MGAM) United States $0.007B 0.00
Marpai (MRAI) United States $0.007B 0.00
MIND Technology (MIND) United States $0.007B 0.00
Peraso (PRSO) United States $0.007B 0.00
Quhuo (QH) China $0.006B 0.00
Lytus Technologies Holdings PTV (LYT) $0.006B 0.00
Swvl Holdings (SWVL) $0.006B 0.00
Soluna Holdings (SLNH) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.005B 0.00
Inpixon (INPX) United States $0.005B 0.00
EZGO Technologies (EZGO) China $0.005B 0.00
Asset Entities (ASST) United States $0.005B 0.00
AgileThought (AGIL) United States $0.004B 0.00
KWESST Micro Systems (KWE) Canada $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Auddia (AUUD) United States $0.004B 0.00
Netcapital (NCPL) United States $0.003B 0.70
Medigus (MDGS) Israel $0.003B 0.00
Nexalin Technology (NXL) United States $0.002B 0.00
Eightco Holdings (OCTO) United States $0.002B 0.00
Agrify (AGFY) United States $0.002B 0.00
Color Star Technology (ADD) United States $0.002B 0.00
Earlyworks (ELWS) Japan $0.001B 0.00
Applied UV (AUVI) United States $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
RiskOn (ROI) United States $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Caravelle Group (CACO) Singapore $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
Getaround (GETR) United States $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00