|
Closing price on 5/20/2022
|
|
| Open |
39.30 |
| High |
39.30 |
| Low |
33.50 |
| Volume |
900 |
| Split-adjusted Price |
31.13 |
|
|
BIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-3.20 / -8.72%
|
39.30
|
39.30
|
33.50
|
33.50
|
34.20
|
31.13
|
900
|
|
|
5/19/2022
|
+3.10 / +9.23%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
34.10
|
100
|
|
|
5/18/2022
|
-2.80 / -7.82%
|
40.80
|
40.80
|
33.00
|
33.00
|
33.60
|
30.66
|
1,800
|
|
|
5/17/2022
|
+1.70 / +4.99%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
33.26
|
100
|
|
|
5/16/2022
|
+0.80 / +2.48%
|
37.00
|
37.00
|
33.00
|
33.00
|
34.10
|
30.66
|
1,400
|
|
|
5/13/2022
|
-2.10 / -6.16%
|
34.30
|
34.30
|
32.00
|
32.00
|
32.20
|
29.73
|
1,200
|
|
|
5/12/2022
|
-3.10 / -8.83%
|
36.30
|
36.30
|
32.00
|
32.00
|
34.10
|
29.73
|
4,100
|
|
|
5/11/2022
|
-2.40 / -6.40%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
32.61
|
100
|
|
|
5/10/2022
|
+0.30 / +0.81%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
34.84
|
100
|
|
|
5/9/2022
|
-1.50 / -3.61%
|
35.40
|
40.50
|
35.40
|
40.00
|
37.20
|
37.17
|
700
|
|
|
5/6/2022
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
38.56
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
38.56
|
1,500
|
|
|
5/4/2022
|
-1.50 / -3.53%
|
41.60
|
41.60
|
41.00
|
41.00
|
41.50
|
38.10
|
1,400
|
|
|
4/29/2022
|
+1.50 / +3.66%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
39.49
|
400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
38.10
|
100
|
|
|
4/27/2022
|
-0.40 / -0.97%
|
40.60
|
41.00
|
40.60
|
41.00
|
41.00
|
38.10
|
1,100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.00
|
41.50
|
41.40
|
38.56
|
1,900
|
|
|
4/25/2022
|
-5.60 / -12.25%
|
45.70
|
45.70
|
40.10
|
40.10
|
41.50
|
37.26
|
400
|
|
|
4/22/2022
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
42.46
|
1,200
|
|
|
4/21/2022
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
42.46
|
0
|
|
|
4/20/2022
|
-2.70 / -5.66%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.70
|
41.81
|
300
|
|
|
4/19/2022
|
-2.40 / -5.35%
|
50.00
|
50.00
|
42.50
|
42.50
|
47.70
|
39.49
|
500
|
|
|
4/18/2022
|
-2.20 / -4.78%
|
45.00
|
45.10
|
43.80
|
43.80
|
44.90
|
40.70
|
2,100
|
|
|
4/15/2022
|
-1.70 / -3.64%
|
46.70
|
46.70
|
45.00
|
45.00
|
46.00
|
41.81
|
1,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
46.00
|
47.30
|
46.00
|
47.30
|
46.70
|
43.95
|
200
|
|
|
4/13/2022
|
-0.80 / -1.64%
|
46.60
|
48.00
|
46.60
|
48.00
|
47.30
|
44.60
|
2,000
|
|
|
4/12/2022
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
45.34
|
500
|
|
|
4/8/2022
|
-0.10 / -0.20%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
45.53
|
600
|
|
|
4/7/2022
|
-2.70 / -5.38%
|
50.00
|
50.20
|
47.50
|
47.50
|
49.10
|
44.14
|
2,500
|
|
|
4/6/2022
|
-0.50 / -1.00%
|
51.00
|
51.00
|
49.60
|
49.60
|
50.20
|
46.09
|
1,700
|
|
|