|
Closing price on 3/31/2022
|
|
| Open |
47.10 |
| High |
48.60 |
| Low |
45.50 |
| Volume |
2,200 |
| Split-adjusted Price |
42.84 |
|
|
BIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
-1.00 / -2.12%
|
47.10
|
48.60
|
45.50
|
46.10
|
47.00
|
42.84
|
2,200
|
|
|
3/30/2022
|
-0.40 / -0.84%
|
49.90
|
49.90
|
46.00
|
47.00
|
47.10
|
43.67
|
1,500
|
|
|
3/29/2022
|
-0.20 / -0.43%
|
47.00
|
48.00
|
46.80
|
46.80
|
47.40
|
43.49
|
1,400
|
|
|
3/28/2022
|
-0.30 / -0.63%
|
48.50
|
48.50
|
45.00
|
47.50
|
47.00
|
44.14
|
400
|
|
|
3/25/2022
|
-4.50 / -8.49%
|
47.20
|
48.80
|
47.20
|
48.50
|
47.80
|
45.07
|
3,000
|
|
|
3/24/2022
|
-1.00 / -1.89%
|
55.00
|
60.00
|
50.00
|
52.00
|
53.00
|
48.32
|
4,700
|
|
|
3/23/2022
|
+1.70 / +3.52%
|
55.00
|
55.00
|
50.00
|
50.00
|
53.00
|
46.46
|
300
|
|
|
3/22/2022
|
+0.20 / +0.42%
|
48.10
|
48.50
|
48.10
|
48.30
|
48.30
|
44.88
|
800
|
|
|
3/21/2022
|
-1.10 / -2.24%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
44.69
|
1,600
|
|
|
3/18/2022
|
-0.40 / -0.81%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.20
|
45.53
|
600
|
|
|
3/17/2022
|
+1.30 / +2.71%
|
49.40
|
49.40
|
49.30
|
49.30
|
49.40
|
45.81
|
500
|
|
|
3/16/2022
|
+2.80 / +6.00%
|
47.50
|
49.50
|
47.50
|
49.50
|
48.00
|
45.99
|
2,300
|
|
|
3/15/2022
|
+0.10 / +0.21%
|
46.60
|
46.70
|
46.60
|
46.70
|
46.70
|
43.39
|
4,300
|
|
|
3/14/2022
|
-2.80 / -5.67%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
43.30
|
700
|
|
|
3/11/2022
|
+0.20 / +0.40%
|
49.30
|
49.60
|
49.00
|
49.60
|
49.40
|
46.09
|
2,400
|
|
|
3/10/2022
|
+0.40 / +0.81%
|
49.30
|
50.00
|
49.30
|
50.00
|
49.40
|
46.46
|
1,800
|
|
|
3/9/2022
|
-1.80 / -3.54%
|
50.10
|
50.10
|
49.00
|
49.10
|
49.60
|
45.62
|
2,400
|
|
|
3/8/2022
|
-1.50 / -2.91%
|
51.00
|
51.00
|
50.10
|
50.10
|
50.90
|
46.55
|
600
|
|
|
3/7/2022
|
-0.20 / -0.39%
|
51.60
|
51.60
|
51.50
|
51.50
|
51.60
|
47.85
|
1,600
|
|
|
3/4/2022
|
+0.70 / +1.39%
|
52.00
|
52.00
|
50.00
|
51.00
|
51.70
|
47.39
|
1,500
|
|
|
3/3/2022
|
-2.40 / -4.62%
|
52.00
|
52.00
|
48.50
|
49.60
|
50.30
|
46.09
|
4,300
|
|
|
3/2/2022
|
+0.10 / +0.19%
|
52.10
|
52.10
|
51.90
|
52.00
|
52.00
|
48.32
|
1,500
|
|
|
3/1/2022
|
+3.30 / +6.15%
|
53.70
|
57.00
|
50.00
|
57.00
|
51.90
|
52.96
|
5,300
|
|
|
2/28/2022
|
-2.90 / -5.01%
|
53.00
|
55.10
|
49.30
|
55.00
|
53.70
|
51.10
|
8,000
|
|
|
2/25/2022
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.70
|
57.70
|
57.90
|
53.61
|
300
|
|
|
2/24/2022
|
+2.10 / +4.00%
|
59.00
|
60.30
|
54.60
|
54.60
|
58.20
|
50.73
|
17,400
|
|
|
2/23/2022
|
+7.10 / +14.98%
|
48.00
|
54.50
|
48.00
|
54.50
|
52.50
|
50.64
|
10,600
|
|
|
2/22/2022
|
+2.10 / +4.62%
|
45.50
|
48.00
|
45.50
|
47.60
|
47.40
|
44.23
|
1,600
|
|
|
2/21/2022
|
+3.40 / +7.80%
|
43.80
|
47.00
|
43.60
|
47.00
|
45.50
|
43.67
|
2,900
|
|
|
2/18/2022
|
+0.80 / +1.86%
|
43.00
|
44.00
|
43.00
|
43.70
|
43.60
|
40.61
|
1,700
|
|
|