Closing price on 6/2/2022
|
|
Open |
34.50 |
High |
34.50 |
Low |
34.50 |
Volume |
0 |
Split-adjusted Price |
32.06 |
|
|
BIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.06
|
0
|
|
6/1/2022
|
-1.30 / -3.95%
|
35.50
|
35.50
|
31.60
|
31.60
|
34.50
|
29.36
|
400
|
|
5/31/2022
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
30.57
|
0
|
|
5/30/2022
|
-0.40 / -1.20%
|
33.00
|
33.00
|
32.50
|
33.00
|
32.90
|
30.66
|
500
|
|
5/27/2022
|
+2.60 / +8.02%
|
33.00
|
35.00
|
33.00
|
35.00
|
33.40
|
32.52
|
500
|
|
5/26/2022
|
+0.40 / +1.25%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.40
|
30.01
|
200
|
|
5/25/2022
|
-1.60 / -4.75%
|
31.50
|
32.30
|
31.50
|
32.10
|
31.90
|
29.83
|
2,200
|
|
5/24/2022
|
-2.10 / -6.14%
|
34.20
|
34.20
|
32.10
|
32.10
|
33.70
|
29.83
|
1,500
|
|
5/23/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
31.78
|
0
|
|
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
|
|
|