|
Closing price on 5/12/2025
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
1,200 |
| Split-adjusted Price |
13.90 |
|
|
BIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
+1.30 / +10.32%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.50
|
13.90
|
1,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
13.50
|
12.60
|
0
|
|
|
5/8/2025
|
-1.20 / -9.09%
|
13.10
|
13.10
|
12.00
|
12.00
|
13.50
|
12.00
|
5,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.50
|
13.20
|
0
|
|
|
5/6/2025
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
13.50
|
1,500
|
|
|
5/5/2025
|
+0.50 / +4.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.50
|
13.00
|
2,200
|
|
|
4/29/2025
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
4/28/2025
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3,000
|
|
|
4/25/2025
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.20
|
12.50
|
4,000
|
|
|
4/24/2025
|
+0.20 / +1.69%
|
13.00
|
13.00
|
11.80
|
12.00
|
12.10
|
12.00
|
2,800
|
|
|
4/23/2025
|
+1.50 / +14.56%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9,100
|
|
|
4/22/2025
|
-1.80 / -14.88%
|
12.20
|
12.20
|
10.30
|
10.30
|
10.30
|
10.30
|
34,700
|
|
|
4/21/2025
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
12.20
|
600
|
|
|
4/18/2025
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
4/16/2025
|
-2.00 / -14.49%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
11.80
|
24,900
|
|
|
4/15/2025
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1,100
|
|
|
4/14/2025
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.20
|
13.30
|
500
|
|
|
4/11/2025
|
+1.20 / +10.00%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.10
|
13.20
|
1,300
|
|
|
4/10/2025
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2,800
|
|
|
4/9/2025
|
-1.80 / -14.63%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9,400
|
|
|
4/8/2025
|
-2.10 / -14.69%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.30
|
12.20
|
15,000
|
|
|
4/4/2025
|
-2.50 / -14.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
15,700
|
|
|
4/3/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
4/2/2025
|
+1.80 / +12.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
3/31/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
3/28/2025
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
3/27/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
100
|
|
|
3/26/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1,000
|
|
|