|
Closing price on 6/8/2021
|
|
| Open |
80.00 |
| High |
90.90 |
| Low |
67.30 |
| Volume |
198,800 |
| Split-adjusted Price |
62.21 |
|
|
BIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
-11.80 / -14.92%
|
80.00
|
90.90
|
67.30
|
67.30
|
68.20
|
62.21
|
198,800
|
|
|
6/7/2021
|
+12.20 / +14.97%
|
93.00
|
93.70
|
69.30
|
93.70
|
79.09
|
86.61
|
105,900
|
|
|
6/4/2021
|
+10.60 / +14.87%
|
71.30
|
81.90
|
70.00
|
81.90
|
81.50
|
75.70
|
35,400
|
|
|
6/3/2021
|
-12.30 / -14.96%
|
69.90
|
94.50
|
69.90
|
69.90
|
71.30
|
64.61
|
166,500
|
|
|
6/2/2021
|
-14.40 / -14.91%
|
82.20
|
82.20
|
82.20
|
82.20
|
82.20
|
75.98
|
3,700
|
|
|
6/1/2021
|
-17.00 / -14.96%
|
96.60
|
96.60
|
96.60
|
96.60
|
96.60
|
89.29
|
2,800
|
|
|
5/31/2021
|
-20.00 / -14.97%
|
114.00
|
114.00
|
113.60
|
113.60
|
113.60
|
105.01
|
2,600
|
|
|
5/28/2021
|
-22.90 / -14.95%
|
161.20
|
161.20
|
130.30
|
130.30
|
133.60
|
120.44
|
29,100
|
|
|
5/27/2021
|
+20.90 / +14.92%
|
161.00
|
161.10
|
119.10
|
161.00
|
153.20
|
148.82
|
40,200
|
|
|
5/26/2021
|
+18.20 / +14.93%
|
140.10
|
140.10
|
140.10
|
140.10
|
140.10
|
129.50
|
12,100
|
|
|
5/25/2021
|
+15.90 / +15.00%
|
121.90
|
121.90
|
121.90
|
121.90
|
121.90
|
112.68
|
1,300
|
|
|
5/24/2021
|
+13.80 / +14.95%
|
106.10
|
106.10
|
92.50
|
106.10
|
106.00
|
98.07
|
23,000
|
|
|
5/21/2021
|
+12.00 / +14.94%
|
92.30
|
92.30
|
92.30
|
92.30
|
92.30
|
85.32
|
5,500
|
|
|
5/20/2021
|
+10.40 / +14.88%
|
80.30
|
80.30
|
80.30
|
80.30
|
80.30
|
74.22
|
2,200
|
|
|
5/19/2021
|
+9.10 / +14.97%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
64.61
|
800
|
|
|
5/18/2021
|
+7.90 / +14.93%
|
60.80
|
60.80
|
60.80
|
60.80
|
60.80
|
56.20
|
1,700
|
|
|
5/17/2021
|
+6.90 / +15.00%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
48.90
|
1,600
|
|
|
5/14/2021
|
+6.00 / +15.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.52
|
3,500
|
|
|
5/13/2021
|
+5.20 / +14.94%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.97
|
5,800
|
|
|
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
|
|
|