Closing price on 11/2/2021
|
|
Open |
62.40 |
High |
62.90 |
Low |
62.40 |
Volume |
4,800 |
Split-adjusted Price |
58.07 |
|
|
BIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2021
|
+0.20 / +0.32%
|
62.40
|
62.90
|
62.40
|
62.50
|
62.60
|
58.07
|
4,800
|
|
11/1/2021
|
+0.70 / +1.11%
|
63.00
|
63.80
|
60.20
|
63.50
|
62.30
|
59.00
|
13,000
|
|
10/29/2021
|
-0.20 / -0.32%
|
63.00
|
63.00
|
62.60
|
62.60
|
62.80
|
58.17
|
5,800
|
|
10/28/2021
|
+0.30 / +0.48%
|
62.60
|
63.00
|
62.50
|
62.90
|
62.80
|
58.45
|
4,600
|
|
10/27/2021
|
+0.40 / +0.64%
|
61.70
|
63.30
|
61.70
|
63.00
|
62.60
|
58.54
|
5,500
|
|
10/26/2021
|
0.00 / 0.00%
|
62.90
|
63.50
|
62.00
|
62.80
|
62.60
|
58.35
|
4,600
|
|
10/25/2021
|
-0.30 / -0.47%
|
64.00
|
64.00
|
61.50
|
63.00
|
62.80
|
58.54
|
1,100
|
|
10/22/2021
|
-1.40 / -2.17%
|
64.00
|
64.00
|
63.00
|
63.10
|
63.30
|
58.63
|
7,000
|
|
10/21/2021
|
-0.50 / -0.78%
|
64.50
|
65.00
|
64.00
|
64.00
|
64.50
|
59.47
|
4,500
|
|
10/20/2021
|
+0.60 / +0.94%
|
65.00
|
65.00
|
64.00
|
64.50
|
64.50
|
59.93
|
2,300
|
|
10/19/2021
|
-0.80 / -1.22%
|
65.00
|
65.10
|
63.30
|
65.00
|
63.90
|
60.40
|
14,200
|
|
10/18/2021
|
-2.10 / -3.13%
|
67.40
|
67.40
|
65.00
|
65.00
|
65.80
|
60.40
|
18,900
|
|
10/15/2021
|
-0.70 / -1.03%
|
67.70
|
67.70
|
66.80
|
67.00
|
67.10
|
62.26
|
11,200
|
|
10/14/2021
|
-0.60 / -0.88%
|
68.00
|
68.90
|
67.50
|
67.50
|
67.70
|
62.72
|
8,400
|
|
10/13/2021
|
-0.20 / -0.29%
|
68.20
|
68.20
|
68.00
|
68.00
|
68.10
|
63.18
|
3,800
|
|
10/12/2021
|
+1.20 / +1.78%
|
67.50
|
69.10
|
67.50
|
68.70
|
68.20
|
63.83
|
6,200
|
|
10/11/2021
|
-0.30 / -0.44%
|
66.90
|
68.00
|
66.90
|
67.80
|
67.50
|
63.00
|
9,800
|
|
10/8/2021
|
+0.30 / +0.44%
|
67.80
|
68.30
|
67.80
|
68.10
|
68.10
|
63.28
|
3,700
|
|
10/7/2021
|
-0.20 / -0.29%
|
67.60
|
68.10
|
67.60
|
67.90
|
67.80
|
63.09
|
6,200
|
|
10/6/2021
|
0.00 / 0.00%
|
67.90
|
68.20
|
67.80
|
68.20
|
68.10
|
63.37
|
4,100
|
|
10/5/2021
|
+0.70 / +1.02%
|
67.80
|
69.20
|
67.80
|
69.00
|
68.20
|
64.11
|
9,100
|
|
10/4/2021
|
-1.90 / -2.73%
|
69.60
|
69.60
|
67.50
|
67.80
|
68.30
|
63.00
|
13,000
|
|
10/1/2021
|
-1.40 / -1.97%
|
70.50
|
71.00
|
69.50
|
69.60
|
69.70
|
64.67
|
8,200
|
|
9/30/2021
|
+0.40 / +0.56%
|
70.50
|
73.00
|
70.30
|
72.00
|
71.00
|
66.90
|
7,200
|
|
9/29/2021
|
+1.70 / +2.42%
|
70.20
|
72.50
|
70.20
|
72.00
|
71.60
|
66.90
|
6,700
|
|
9/28/2021
|
-1.70 / -2.31%
|
73.50
|
73.50
|
70.00
|
72.00
|
70.30
|
66.90
|
8,000
|
|
9/27/2021
|
+5.60 / +8.19%
|
72.00
|
74.70
|
71.00
|
74.00
|
73.70
|
68.76
|
37,700
|
|
9/24/2021
|
+2.40 / +3.50%
|
68.00
|
71.50
|
67.20
|
70.90
|
68.40
|
65.88
|
10,200
|
|
9/23/2021
|
-1.00 / -1.45%
|
69.00
|
69.00
|
68.00
|
68.10
|
68.50
|
63.28
|
11,700
|
|
9/22/2021
|
+0.20 / +0.29%
|
70.00
|
70.00
|
68.90
|
69.20
|
69.10
|
64.30
|
7,100
|
|
|