NASDAQ:BYSI | Historical Stock Price | BeyondSpring Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-03-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.54$1.33$3.31$8.23$20.44$50.772017-03-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.50$15.5048,700——
2019-12-30$15.78$15.7857,000——
2019-12-27$15.87$15.8762,400——
2019-12-26$15.23$15.2333,900——
2019-12-24$15.22$15.2229,100——
2019-12-23$15.59$15.59107,500——
2019-12-20$15.53$15.53172,000——
2019-12-19$15.30$15.3056,000——
2019-12-18$14.80$14.8076,400——
2019-12-17$15.13$15.1368,600——
2019-12-16$14.59$14.5974,700——
2019-12-13$14.46$14.4649,400——
2019-12-12$14.29$14.2981,000——
2019-12-11$14.93$14.9362,800——
2019-12-10$15.07$15.0782,800——
2019-12-09$14.82$14.8272,000——
2019-12-06$13.94$13.94121,800——
2019-12-05$13.68$13.6829,500——
2019-12-04$13.85$13.85114,700——
2019-12-03$12.66$12.6684,600——
2019-12-02$12.53$12.5387,800——
2019-11-29$12.45$12.4542,900——
2019-11-27$13.01$13.0155,500——
2019-11-26$13.88$13.88101,300——
2019-11-25$14.55$14.55106,200——
2019-11-22$14.34$14.3424,500——
2019-11-21$13.96$13.9658,700——
2019-11-20$14.01$14.0196,700——
2019-11-19$13.70$13.70103,200——
2019-11-18$13.42$13.4246,300——
2019-11-15$13.20$13.2056,600——
2019-11-14$12.85$12.8554,300——
2019-11-13$12.60$12.6033,000——
2019-11-12$12.55$12.5514,900——
2019-11-11$12.37$12.3731,200——
2019-11-08$12.82$12.8237,300——
2019-11-07$12.91$12.9135,100——
2019-11-06$12.88$12.8845,800——
2019-11-05$12.87$12.8752,700——
2019-11-04$12.48$12.4868,800——
2019-11-01$12.82$12.8259,900——
2019-10-31$11.83$11.8382,400——
2019-10-30$11.97$11.97146,400——
2019-10-29$12.41$12.41110,300——
2019-10-28$12.44$12.44179,100——
2019-10-25$12.28$12.28743,300——
2019-10-24$16.77$16.7721,200——
2019-10-23$16.27$16.2755,700——
2019-10-22$17.16$17.1620,500——
2019-10-21$17.22$17.2237,500——
2019-10-18$17.00$17.0043,900——
2019-10-17$17.46$17.4625,400——
2019-10-16$18.30$18.3013,800——
2019-10-15$18.68$18.6824,300——
2019-10-14$18.30$18.3028,000——
2019-10-11$18.49$18.4921,400——
2019-10-10$17.20$17.2024,400——
2019-10-09$17.75$17.7511,800——
2019-10-08$17.68$17.6813,400——
2019-10-07$18.44$18.4424,200——
2019-10-04$17.67$17.677,400——
2019-10-03$17.57$17.5711,400——
2019-10-02$17.63$17.6333,100——
2019-10-01$17.25$17.2524,900——
2019-09-30$18.10$18.1029,500——
2019-09-27$17.09$17.0927,300——
2019-09-26$17.12$17.1221,400——
2019-09-25$17.51$17.5117,300——
2019-09-24$17.20$17.2069,500——
2019-09-23$17.83$17.8346,100——
2019-09-20$17.73$17.73165,200——
2019-09-19$17.64$17.6454,100——
2019-09-18$18.52$18.5226,300——
2019-09-17$19.16$19.1630,700——
2019-09-16$19.54$19.5439,300——
2019-09-13$20.11$20.1173,500——
2019-09-12$20.43$20.4320,700——
2019-09-11$20.56$20.5638,700——
2019-09-10$20.01$20.0149,300——
2019-09-09$19.19$19.1949,700——
2019-09-06$21.65$21.6560,200——
2019-09-05$18.17$18.1749,300——
2019-09-04$17.22$17.2240,200——
2019-09-03$16.92$16.9243,600——
2019-08-30$18.05$18.0553,900——
2019-08-29$17.62$17.62138,400——
2019-08-28$15.86$15.8616,800——
2019-08-27$16.06$16.068,400——
2019-08-26$16.08$16.084,200——
2019-08-23$15.50$15.5020,600——
2019-08-22$16.32$16.3214,300——
2019-08-21$16.97$16.9718,700——
2019-08-20$16.94$16.9414,800——
2019-08-19$17.10$17.107,700——
2019-08-16$16.67$16.6721,000——
2019-08-15$16.21$16.2126,600——
2019-08-14$16.00$16.0025,200——
2019-08-13$17.00$17.0017,600——
2019-08-12$16.75$16.7517,200——
2019-08-09$16.91$16.9151,800——
2019-08-08$16.88$16.8853,600——
2019-08-07$16.48$16.4818,400——
2019-08-06$16.46$16.4630,100——
2019-08-05$15.33$15.3334,100——
2019-08-02$16.44$16.4442,700——
2019-08-01$16.95$16.9564,900——
2019-07-31$16.76$16.7660,800——
2019-07-30$16.64$16.6456,800——
2019-07-29$16.53$16.5313,700——
2019-07-26$16.84$16.8463,100——
2019-07-25$16.35$16.3535,800——
2019-07-24$16.42$16.4231,000——
2019-07-23$16.21$16.2141,800——
2019-07-22$16.22$16.2265,600——
2019-07-19$16.33$16.3389,500——
2019-07-18$16.05$16.0585,300——
2019-07-17$16.87$16.87697,900——
2019-07-16$19.11$19.1110,300——
2019-07-15$19.35$19.3532,000——
2019-07-12$20.70$20.7053,000——
2019-07-11$19.80$19.8019,600——
2019-07-10$20.07$20.0741,200——
2019-07-09$20.19$20.1928,000——
2019-07-08$20.21$20.2167,600——
2019-07-05$20.06$20.0658,800——
2019-07-03$21.28$21.2835,700——
2019-07-02$23.39$23.3952,000——
2019-07-01$23.85$23.8570,800——
2019-06-28$23.70$23.701,288,100——
2019-06-27$22.50$22.5058,900——
2019-06-26$21.56$21.5637,300——
2019-06-25$20.79$20.7923,900——
2019-06-24$20.89$20.8924,100——
2019-06-21$21.28$21.2827,000——
2019-06-20$22.57$22.5717,000——
2019-06-19$23.12$23.1220,100——
2019-06-18$22.46$22.4638,500——
2019-06-17$21.80$21.8026,100——
2019-06-14$21.15$21.1534,800——
2019-06-13$21.15$21.1579,200——
2019-06-12$20.34$20.3488,300——
2019-06-11$17.66$17.6697,400——
2019-06-10$16.90$16.90103,900——
2019-06-07$15.72$15.7248,000——
2019-06-06$15.39$15.3919,700——
2019-06-05$15.00$15.0033,200——
2019-06-04$15.37$15.3724,200——
2019-06-03$16.20$16.2030,500——
2019-05-31$16.35$16.3519,400——
2019-05-30$16.04$16.0432,100——
2019-05-29$15.85$15.8519,700——
2019-05-28$15.15$15.155,700——
2019-05-24$14.51$14.519,800——
2019-05-23$14.50$14.5022,100——
2019-05-22$15.19$15.1911,100——
2019-05-21$16.29$16.2918,800——
2019-05-20$15.51$15.517,700——
2019-05-17$15.25$15.258,900——
2019-05-16$15.30$15.3031,000——
2019-05-15$14.69$14.6961,900——
2019-05-14$15.00$15.0026,900——
2019-05-13$15.07$15.078,200——
2019-05-10$15.26$15.2619,600——
2019-05-09$14.69$14.6991,700——
2019-05-08$14.66$14.664,000——
2019-05-07$14.48$14.487,800——
2019-05-06$14.25$14.256,700——
2019-05-03$14.83$14.8336,700——
2019-05-02$14.50$14.5087,800——
2019-05-01$13.36$13.3633,400——
2019-04-30$15.00$15.0020,800——
2019-04-29$15.54$15.5414,800——
2019-04-26$14.15$14.1557,300——
2019-04-25$14.21$14.2111,800——
2019-04-24$13.95$13.9560,100——
2019-04-23$14.54$14.5412,400——
2019-04-22$15.13$15.1325,500——
2019-04-18$15.47$15.4712,000——
2019-04-17$15.12$15.127,100——
2019-04-16$15.39$15.397,200——
2019-04-15$15.35$15.354,200——
2019-04-12$15.75$15.757,900——
2019-04-11$16.17$16.173,300——
2019-04-10$16.35$16.353,900——
2019-04-09$16.89$16.89100——
2019-04-08$16.89$16.892,600——
2019-04-05$16.92$16.927,200——
2019-04-04$16.78$16.7811,700——
2019-04-03$16.69$16.696,600——
2019-04-02$16.28$16.283,200——
2019-04-01$16.67$16.672,500——
2019-03-29$16.01$16.0110,500——
2019-03-28$16.69$16.697,900——
2019-03-27$16.81$16.818,100——
2019-03-26$17.59$17.591,600——
2019-03-25$17.60$17.60400——
2019-03-22$17.72$17.72500——
2019-03-21$17.51$17.513,400——
2019-03-20$17.82$17.822,300——
2019-03-19$17.20$17.202,100——
2019-03-18$17.11$17.117,600——
2019-03-15$17.80$17.808,200——
2019-03-14$17.77$17.77900——
2019-03-13$17.54$17.541,000——
2019-03-12$17.50$17.502,500——
2019-03-11$17.71$17.712,300——
2019-03-08$18.06$18.06900——
2019-03-07$18.39$18.391,500——
2019-03-06$18.46$18.4610,200——
2019-03-05$18.84$18.843,100——
2019-03-04$18.61$18.613,600——
2019-03-01$18.22$18.221,700——
2019-02-28$18.00$18.005,000——
2019-02-27$18.10$18.104,800——
2019-02-26$18.03$18.033,800——
2019-02-25$17.77$17.773,500——
2019-02-22$18.06$18.063,900——
2019-02-21$18.24$18.242,500——
2019-02-20$19.77$19.771,000——
2019-02-19$17.90$17.903,800——
2019-02-15$18.01$18.01100——
2019-02-14$18.01$18.011,900——
2019-02-13$17.77$17.773,900——
2019-02-12$18.01$18.012,400——
2019-02-11$18.10$18.104,100——
2019-02-08$19.96$19.961,000——
2019-02-07$18.05$18.05100——
2019-02-06$18.05$18.05800——
2019-02-05$18.01$18.01400——
2019-02-04$18.01$18.012,800——
2019-02-01$17.86$17.86600——
2019-01-31$17.85$17.852,500——
2019-01-30$17.65$17.654,400——
2019-01-29$18.10$18.102,900——
2019-01-28$18.10$18.10800——
2019-01-25$18.00$18.003,000——
2019-01-24$18.10$18.101,800——
2019-01-23$18.20$18.20700——
2019-01-22$17.60$17.605,400——
2019-01-18$18.85$18.852,100——
2019-01-17$19.30$19.303,900——
2019-01-16$19.00$19.001,400——
2019-01-15$18.80$18.801,100——
2019-01-14$18.81$18.81900——
2019-01-11$19.16$19.163,100——
2019-01-10$19.10$19.10200——
2019-01-09$19.44$19.442,800——
2019-01-08$19.00$19.004,400——
2019-01-07$18.51$18.5122,700——
2019-01-04$18.50$18.501,400——
2019-01-03$18.60$18.603,800——
2019-01-02$18.54$18.543,000——