Closing price on 5/12/2021
|
|
Open |
34.80 |
High |
34.80 |
Low |
34.80 |
Volume |
1,700 |
Split-adjusted Price |
32.17 |
|
|
BIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2021
|
+4.50 / +14.85%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.17
|
1,700
|
|
5/11/2021
|
+3.90 / +14.77%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.01
|
600
|
|
5/10/2021
|
+3.40 / +14.78%
|
26.30
|
26.40
|
26.30
|
26.40
|
26.38
|
24.40
|
4,700
|
|
5/7/2021
|
+3.10 / +14.83%
|
21.30
|
24.00
|
21.00
|
24.00
|
22.99
|
22.18
|
1,700
|
|
5/6/2021
|
+2.70 / +14.75%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.95
|
19.41
|
1,623,880
|
|
5/5/2021
|
-2.70 / -14.52%
|
21.30
|
21.30
|
15.90
|
15.90
|
18.33
|
14.70
|
2,744,800
|
|
5/4/2021
|
+2.40 / +14.81%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.19
|
200
|
|
4/29/2021
|
+2.20 / +14.47%
|
16.00
|
17.40
|
16.00
|
17.40
|
16.23
|
16.08
|
2,400
|
|
4/28/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.05
|
0
|
|
4/27/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.05
|
0
|
|
4/26/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.19
|
14.05
|
3,000
|
|
4/23/2021
|
+1.90 / +14.29%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.05
|
2,500
|
|
4/22/2021
|
+3.80 / +40.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.29
|
100
|
|
4/20/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/19/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/16/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/15/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/14/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/13/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/12/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/9/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/8/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/7/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/6/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/5/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/2/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
4/1/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
3/31/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
3/30/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
3/29/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.78
|
0
|
|
|