|
Closing price on 5/28/2025
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
2,000 |
| Split-adjusted Price |
13.01 |
|
|
BIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.40 / +2.96%
|
14.00
|
14.10
|
13.90
|
13.90
|
14.00
|
13.01
|
2,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.63
|
2,000
|
|
|
5/26/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.63
|
700
|
|
|
5/23/2025
|
-0.50 / -3.57%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.50
|
12.63
|
10,300
|
|
|
5/22/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.10
|
200
|
|
|
5/21/2025
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.19
|
0
|
|
|
5/20/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
13.50
|
13.10
|
1,900
|
|
|
5/19/2025
|
+0.40 / +2.90%
|
13.90
|
14.20
|
13.90
|
14.20
|
13.50
|
13.29
|
800
|
|
|
5/16/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.50
|
12.82
|
900
|
|
|
5/15/2025
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.50
|
12.91
|
5,100
|
|
|
5/14/2025
|
+1.70 / +14.29%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.50
|
12.73
|
3,200
|
|
|
5/13/2025
|
-1.80 / -13.04%
|
11.90
|
12.00
|
11.90
|
12.00
|
13.50
|
11.23
|
1,900
|
|
|
5/12/2025
|
+1.30 / +10.32%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.50
|
13.01
|
1,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.79
|
0
|
|
|
5/8/2025
|
-1.20 / -9.09%
|
13.10
|
13.10
|
12.00
|
12.00
|
13.50
|
11.23
|
5,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.35
|
0
|
|
|
5/6/2025
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
12.63
|
1,500
|
|
|
5/5/2025
|
+0.50 / +4.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.50
|
12.16
|
2,200
|
|
|
4/29/2025
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.70
|
100
|
|
|
4/28/2025
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.23
|
3,000
|
|
|
4/25/2025
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.20
|
11.70
|
4,000
|
|
|
4/24/2025
|
+0.20 / +1.69%
|
13.00
|
13.00
|
11.80
|
12.00
|
12.10
|
11.23
|
2,800
|
|
|
4/23/2025
|
+1.50 / +14.56%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.04
|
9,100
|
|
|
4/22/2025
|
-1.80 / -14.88%
|
12.20
|
12.20
|
10.30
|
10.30
|
10.30
|
9.64
|
34,700
|
|
|
4/21/2025
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
11.42
|
600
|
|
|
4/18/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
11.23
|
300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.04
|
0
|
|
|
4/16/2025
|
-2.00 / -14.49%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
11.04
|
24,900
|
|
|
4/15/2025
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.91
|
1,100
|
|
|
4/14/2025
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.20
|
12.45
|
500
|
|
|