Aston Bay (BAY) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free BAY Stock Alerts C$0.13 0.00 (0.00%) (As of 05:33 PM ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesInsider TradesStock AnalysisChartHeadlinesInsider Trades Aston Bay Stock Price Performance5 Day Performance-3.70%1 Month Performance-7.14%3 Month Performance+8.33%6 Month Performance+116.67%Year-To-Date Performance+100.00%1 Year Performance+225.00% Receive BAY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Aston Bay and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Bull ReportHealthcare Takes A Big Step Forward With The Help Of AIThe average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.Click here to see why this small company is trusted by the Mayo Clinic BAY Stock Chart for Wednesday, April, 17, 2024 BAY Chart by TradingView Aston Bay Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2024C$0.13C$0.13C$0.13C$0.1357,523 shsC$28.80 million04/16/2024C$0.13C$0.13C$0.13C$0.1387,595 shsC$28.80 million04/15/2024C$0.14C$0.13-3.70%C$0.14C$0.13968,299 shsC$28.80 million04/12/2024C$0.14C$0.14-3.57%C$0.14C$0.14614,000 shsC$29.90 million04/11/2024C$0.13C$0.14+7.69%C$0.14C$0.13226,069 shsC$31.01 million04/10/2024C$0.13C$0.13C$0.13C$0.13222,694 shsC$28.80 million Get the Latest News and Ratings for BAY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Aston Bay and its competitors with MarketBeat's FREE daily newsletter. 04/09/2024C$0.13C$0.13+4.00%C$0.13C$0.1341,086 shsC$28.80 million04/08/2024C$0.13C$0.13C$0.13C$0.1350,450 shsC$27.69 million04/05/2024C$0.13C$0.13C$0.13C$0.13114,358 shsC$27.69 million04/04/2024C$0.13C$0.13C$0.13C$0.13204,501 shsC$27.69 million04/03/2024C$0.13C$0.13-3.85%C$0.13C$0.13375,403 shsC$27.69 million04/02/2024C$0.14C$0.13-7.14%C$0.14C$0.13100,933 shsC$28.80 million04/01/2024C$0.14C$0.14+3.70%C$0.15C$0.1458,072 shsC$31.01 million03/29/2024C$0.14C$0.14C$0.14C$0.13252,300 shsC$29.90 million03/28/2024C$0.14C$0.14C$0.14C$0.13252,300 shsC$29.90 million03/27/2024C$0.13C$0.14+8.00%C$0.14C$0.13127,020 shsC$29.90 million03/26/2024C$0.14C$0.13-10.71%C$0.15C$0.12870,485 shsC$27.69 million03/25/2024C$0.14C$0.14C$0.15C$0.1444,000 shsC$31.01 million03/22/2024C$0.14C$0.14+3.70%C$0.14C$0.14173,270 shsC$31.01 million03/21/2024C$0.14C$0.14C$0.14C$0.1487,105 shsC$29.90 million03/20/2024C$0.15C$0.14-6.90%C$0.15C$0.14286,428 shsC$29.90 million03/19/2024C$0.15C$0.15-3.33%C$0.15C$0.1489,250 shsC$32.12 million03/18/2024C$0.14C$0.15+7.14%C$0.15C$0.14172,672 shsC$33.23 million03/15/2024C$0.14C$0.14C$0.14C$0.1458,561 shsC$31.01 million03/14/2024C$0.16C$0.14-9.68%C$0.16C$0.14310,210 shsC$31.01 million03/13/2024C$0.15C$0.16+3.33%C$0.16C$0.15424,085 shsC$34.33 million03/12/2024C$0.15C$0.15C$0.16C$0.15264,014 shsC$33.23 million03/11/2024C$0.14C$0.15+7.14%C$0.16C$0.15488,899 shsC$31.46 million03/08/2024C$0.13C$0.14+7.69%C$0.15C$0.14542,103 shsC$29.37 million03/07/2024C$0.14C$0.13-3.70%C$0.14C$0.13116,239 shsC$27.27 million03/06/2024C$0.13C$0.14+3.85%C$0.14C$0.1368,000 shsC$28.32 million03/05/2024C$0.12C$0.13+8.33%C$0.14C$0.1355,350 shsC$27.27 million03/04/2024C$0.12C$0.12C$0.14C$0.12539,608 shsC$25.17 million03/01/2024C$0.12C$0.12+4.35%C$0.12C$0.12295,450 shsC$25.17 million02/29/2024C$0.12C$0.12C$0.12C$0.12177,000 shsC$24.12 million02/28/2024C$0.12C$0.12C$0.12C$0.11221,240 shsC$24.12 million02/27/2024C$0.11C$0.12+9.52%C$0.12C$0.11314,040 shsC$24.12 million02/26/2024C$0.10C$0.11+5.00%C$0.12C$0.11369,500 shsC$22.02 million02/23/2024C$0.10C$0.10C$0.11C$0.10155,853 shsC$20.98 million02/22/2024C$0.11C$0.10-9.09%C$0.11C$0.10543,210 shsC$20.98 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide02/21/2024C$0.10C$0.11+10.00%C$0.12C$0.11172,000 shsC$23.07 million02/20/2024C$0.11C$0.10-9.09%C$0.11C$0.10230,500 shsC$20.98 million02/19/2024C$0.11C$0.11C$0.12C$0.11112,809 shsC$23.07 million02/16/2024C$0.12C$0.11-4.35%C$0.12C$0.11112,809 shsC$23.07 million02/15/2024C$0.12C$0.12C$0.12C$0.11110,318 shsC$24.12 million02/14/2024C$0.11C$0.12+9.52%C$0.12C$0.11133,300 shsC$24.12 million02/13/2024C$0.12C$0.11-8.70%C$0.12C$0.11172,380 shsC$22.02 million02/12/2024C$0.13C$0.12-8.00%C$0.13C$0.12136,500 shsC$24.12 million02/09/2024C$0.13C$0.13C$0.13C$0.1241,320 shsC$26.22 million02/08/2024C$0.12C$0.13+4.17%C$0.13C$0.12360,433 shsC$26.22 million02/07/2024C$0.12C$0.12C$0.12C$0.12260,500 shsC$25.17 million02/06/2024C$0.11C$0.12+14.29%C$0.13C$0.11879,987 shsC$25.17 million02/05/2024C$0.10C$0.11+5.00%C$0.11C$0.10160,289 shsC$22.02 million02/02/2024C$0.11C$0.10-4.76%C$0.11C$0.1064,848 shsC$20.98 million02/01/2024C$0.10C$0.11+5.00%C$0.11C$0.10576,500 shsC$22.02 million01/31/2024C$0.11C$0.10-9.09%C$0.11C$0.091.66 million shsC$20.98 million01/30/2024C$0.15C$0.11-26.67%C$0.15C$0.112.23 million shsC$23.07 million01/29/2024C$0.14C$0.15+7.14%C$0.15C$0.141.64 million shsC$31.46 million01/26/2024C$0.14C$0.14C$0.14C$0.13678,454 shsC$29.37 million01/25/2024C$0.12C$0.14+21.74%C$0.15C$0.121.53 million shsC$29.37 million01/24/2024C$0.12C$0.12-4.17%C$0.12C$0.11462,108 shsC$24.12 million01/23/2024C$0.12C$0.12+4.35%C$0.12C$0.11169,300 shsC$25.17 million01/22/2024C$0.11C$0.12+4.55%C$0.12C$0.11295,100 shsC$24.12 million01/19/2024C$0.11C$0.11C$0.11C$0.10315,000 shsC$23.07 million01/18/2024C$0.12C$0.11-8.33%C$0.12C$0.10844,477 shsC$23.07 million01/17/2024C$0.14C$0.12-14.29%C$0.14C$0.121.11 million shsC$25.17 million01/16/2024C$0.11C$0.14+27.27%C$0.15C$0.102.51 million shsC$29.37 million Related Companies: PJX Resources Stock Price Chart Lara Exploration Stock Price Chart Benton Resources Stock Price Chart West High Yield (W.H.Y.) Resources Stock Price Chart Panoro Minerals Stock Price Chart Midnight Sun Mining Stock Price Chart South Star Battery Metals Stock Price Chart Aztec Minerals Stock Price Chart Stillwater Critical Minerals Stock Price Chart Aton Resources Stock Price Chart Receive BAY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aston Bay and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:BAY) was last updated on 4/17/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe “Perfect Storm” for GoldGold Safe ExchangeThe "Smart Money" Is Ready for May 1st Are You?Stansberry ResearchOptions trading has suddenly become more reliable.Eagle PublishingTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsYou won't believe what Citigroup just did to it's depositorsAmerican Alternative Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Aston Bay Holdings Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.