Closing price on 11/25/2021
|
|
Open |
62.00 |
High |
64.50 |
Low |
61.00 |
Volume |
21,800 |
Split-adjusted Price |
58.07 |
|
|
BIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2021
|
-0.60 / -0.95%
|
62.00
|
64.50
|
61.00
|
62.50
|
61.70
|
58.07
|
21,800
|
|
11/24/2021
|
+0.10 / +0.16%
|
62.00
|
64.20
|
62.00
|
62.40
|
63.10
|
57.98
|
11,400
|
|
11/23/2021
|
-2.70 / -4.08%
|
65.50
|
65.50
|
60.00
|
63.40
|
62.30
|
58.91
|
19,800
|
|
11/22/2021
|
-11.20 / -14.64%
|
72.50
|
72.50
|
65.10
|
65.30
|
66.10
|
60.68
|
21,300
|
|
11/19/2021
|
+3.90 / +5.73%
|
74.50
|
78.30
|
72.00
|
72.00
|
76.50
|
66.90
|
54,000
|
|
11/18/2021
|
+9.20 / +14.86%
|
65.00
|
71.10
|
65.00
|
71.10
|
68.10
|
66.06
|
236,400
|
|
11/17/2021
|
+3.90 / +6.38%
|
61.10
|
65.00
|
60.50
|
65.00
|
61.90
|
60.40
|
203,900
|
|
11/16/2021
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.00
|
61.10
|
61.10
|
56.77
|
152,700
|
|
11/15/2021
|
+1.10 / +1.81%
|
61.80
|
61.90
|
60.70
|
61.80
|
61.10
|
57.42
|
125,600
|
|
11/12/2021
|
+0.20 / +0.33%
|
60.50
|
62.10
|
60.10
|
61.00
|
60.70
|
56.68
|
8,200
|
|
11/11/2021
|
-1.20 / -1.95%
|
61.50
|
61.50
|
60.00
|
60.30
|
60.80
|
56.03
|
9,600
|
|
11/10/2021
|
-0.70 / -1.12%
|
61.70
|
61.70
|
61.30
|
61.60
|
61.50
|
57.24
|
2,300
|
|
11/9/2021
|
-1.70 / -2.69%
|
64.00
|
64.00
|
61.50
|
61.60
|
62.30
|
57.24
|
2,100
|
|
11/8/2021
|
+2.70 / +4.42%
|
61.90
|
63.80
|
61.90
|
63.80
|
63.25
|
59.28
|
6,800
|
|
11/5/2021
|
+0.30 / +0.49%
|
61.30
|
61.60
|
61.00
|
61.60
|
61.10
|
57.24
|
3,400
|
|
11/4/2021
|
+0.40 / +0.65%
|
61.30
|
61.70
|
61.30
|
61.70
|
61.30
|
57.33
|
63,700
|
|
11/3/2021
|
-1.40 / -2.24%
|
62.90
|
62.90
|
61.00
|
61.20
|
61.30
|
56.87
|
13,500
|
|
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
|
|
|