|
Closing price on 8/16/2021
|
|
| Open |
67.50 |
| High |
69.50 |
| Low |
66.00 |
| Volume |
13,300 |
| Split-adjusted Price |
63.18 |
|
|
BIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+0.50 / +0.74%
|
67.50
|
69.50
|
66.00
|
68.00
|
67.10
|
63.18
|
13,300
|
|
|
8/13/2021
|
-0.30 / -0.44%
|
67.70
|
67.70
|
67.30
|
67.50
|
67.50
|
62.72
|
5,400
|
|
|
8/12/2021
|
-0.70 / -1.02%
|
66.80
|
68.00
|
66.80
|
68.00
|
67.80
|
63.18
|
19,200
|
|
|
8/11/2021
|
-1.50 / -2.16%
|
69.60
|
69.60
|
67.80
|
67.90
|
68.70
|
63.09
|
17,500
|
|
|
8/10/2021
|
-0.50 / -0.72%
|
70.00
|
70.00
|
69.00
|
69.10
|
69.40
|
64.21
|
10,200
|
|
|
8/9/2021
|
+3.70 / +5.50%
|
68.50
|
71.00
|
68.00
|
71.00
|
69.60
|
65.97
|
19,000
|
|
|
8/6/2021
|
-0.10 / -0.15%
|
68.10
|
69.00
|
66.50
|
68.00
|
67.30
|
63.18
|
17,900
|
|
|
8/5/2021
|
-1.30 / -1.88%
|
67.80
|
69.00
|
67.60
|
68.00
|
68.10
|
63.18
|
8,800
|
|
|
8/4/2021
|
-1.00 / -1.43%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.30
|
64.11
|
4,500
|
|
|
8/3/2021
|
+0.30 / +0.43%
|
71.50
|
75.00
|
69.00
|
70.00
|
70.00
|
65.04
|
12,700
|
|
|
8/2/2021
|
+0.80 / +1.16%
|
69.00
|
70.00
|
69.00
|
69.50
|
69.70
|
64.58
|
15,200
|
|
|
7/30/2021
|
-0.90 / -1.29%
|
69.50
|
69.90
|
68.00
|
69.00
|
68.70
|
64.11
|
20,800
|
|
|
7/29/2021
|
-2.70 / -3.73%
|
73.00
|
73.00
|
69.30
|
69.60
|
69.90
|
64.67
|
16,200
|
|
|
7/28/2021
|
-1.90 / -2.60%
|
71.50
|
73.10
|
70.00
|
71.10
|
72.30
|
66.06
|
6,300
|
|
|
7/27/2021
|
-1.90 / -2.59%
|
74.00
|
75.00
|
70.70
|
71.50
|
73.00
|
66.44
|
17,400
|
|
|
7/26/2021
|
+6.00 / +8.84%
|
77.00
|
78.00
|
70.10
|
73.90
|
73.40
|
68.67
|
29,700
|
|
|
7/23/2021
|
+0.40 / +0.58%
|
69.00
|
69.80
|
66.00
|
69.80
|
67.90
|
64.86
|
10,000
|
|
|
7/22/2021
|
-5.50 / -7.33%
|
75.00
|
75.00
|
64.00
|
69.50
|
69.40
|
64.58
|
25,200
|
|
|
7/21/2021
|
-3.80 / -4.88%
|
80.00
|
80.00
|
70.00
|
74.00
|
75.00
|
68.76
|
31,300
|
|
|
7/20/2021
|
+8.40 / +12.07%
|
79.90
|
80.00
|
72.00
|
78.00
|
77.80
|
72.48
|
25,800
|
|
|
7/19/2021
|
+9.20 / +14.94%
|
63.00
|
70.80
|
63.00
|
70.80
|
69.60
|
65.79
|
66,900
|
|
|
7/16/2021
|
-0.70 / -1.13%
|
62.50
|
63.00
|
60.10
|
61.00
|
61.60
|
56.68
|
12,000
|
|
|
7/15/2021
|
+2.40 / +3.90%
|
61.60
|
64.00
|
60.20
|
64.00
|
61.70
|
59.47
|
3,100
|
|
|
7/14/2021
|
-2.70 / -4.24%
|
63.70
|
64.00
|
60.00
|
61.00
|
61.60
|
56.68
|
12,600
|
|
|
7/13/2021
|
+0.20 / +0.32%
|
61.90
|
65.00
|
61.90
|
62.10
|
63.70
|
57.70
|
11,900
|
|
|
7/12/2021
|
-6.20 / -9.23%
|
67.30
|
67.40
|
59.50
|
61.00
|
61.90
|
56.68
|
25,300
|
|
|
7/9/2021
|
+2.60 / +3.98%
|
65.40
|
70.10
|
63.80
|
68.00
|
67.20
|
63.18
|
29,800
|
|
|
7/8/2021
|
+3.00 / +4.84%
|
62.00
|
67.00
|
62.00
|
65.00
|
65.42
|
60.40
|
13,200
|
|
|
7/7/2021
|
-6.20 / -8.83%
|
60.00
|
66.00
|
59.80
|
64.00
|
62.00
|
59.47
|
30,300
|
|
|
7/6/2021
|
-11.60 / -14.63%
|
79.30
|
79.30
|
67.70
|
67.70
|
70.20
|
62.91
|
34,000
|
|
|