Closing price on 6/28/2022
|
|
Open |
28.60 |
High |
28.60 |
Low |
28.60 |
Volume |
100 |
Split-adjusted Price |
26.85 |
|
|
BIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2022
|
-1.60 / -5.30%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.85
|
100
|
|
6/27/2022
|
0.00 / 0.00%
|
29.90
|
32.50
|
29.90
|
29.90
|
30.20
|
28.07
|
1,400
|
|
6/24/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
28.07
|
0
|
|
6/23/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
28.07
|
100
|
|
6/22/2022
|
+2.20 / +7.94%
|
29.90
|
30.00
|
29.90
|
29.90
|
29.90
|
28.07
|
1,100
|
|
6/21/2022
|
-4.40 / -14.24%
|
31.00
|
31.00
|
26.50
|
26.50
|
27.70
|
24.88
|
3,600
|
|
6/20/2022
|
+2.20 / +7.67%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
29.01
|
100
|
|
6/17/2022
|
-2.90 / -10.14%
|
28.60
|
32.00
|
25.70
|
25.70
|
29.00
|
23.88
|
900
|
|
6/16/2022
|
-2.60 / -8.33%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
26.57
|
2,200
|
|
6/15/2022
|
+3.40 / +11.89%
|
32.80
|
32.80
|
27.60
|
32.00
|
31.20
|
29.73
|
2,000
|
|
6/14/2022
|
-3.60 / -12.54%
|
28.70
|
28.70
|
25.10
|
25.10
|
28.60
|
23.32
|
2,400
|
|
6/13/2022
|
-3.00 / -9.93%
|
30.20
|
30.20
|
27.20
|
27.20
|
28.70
|
25.27
|
200
|
|
6/10/2022
|
-1.50 / -4.73%
|
30.20
|
30.30
|
30.20
|
30.20
|
30.20
|
28.06
|
500
|
|
6/9/2022
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
29.46
|
100
|
|
6/8/2022
|
-2.10 / -6.44%
|
32.00
|
32.60
|
30.50
|
30.50
|
31.70
|
28.34
|
1,500
|
|
6/7/2022
|
-2.20 / -6.81%
|
32.00
|
33.90
|
30.10
|
30.10
|
32.60
|
27.97
|
1,100
|
|
6/6/2022
|
-2.30 / -6.67%
|
33.00
|
33.00
|
32.00
|
32.20
|
32.30
|
29.92
|
400
|
|
6/3/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.06
|
0
|
|
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
|
|
|