Biomm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	5.61	5.61	5.31	5.33	5.33	-3.44%	41,300
Oct 27, 2026	5.75	5.89	5.48	5.52	5.52	1.28%	50,000
Oct 26, 2026	5.70	5.80	5.39	5.45	5.45	-7.63%	140,400
Oct 23, 2026	6.00	6.10	5.90	5.90	5.90	-	156,900
Oct 22, 2026	6.00	6.02	5.90	5.90	5.90	-1.01%	40,300
Oct 21, 2026	6.13	6.20	5.96	5.96	5.96	-5.85%	26,600
Oct 20, 2026	6.01	6.33	5.94	6.33	6.33	5.85%	24,700
Oct 19, 2026	5.99	6.18	5.94	5.98	5.98	1.36%	47,500
Oct 16, 2026	6.09	6.14	5.90	5.90	5.90	-3.28%	96,000
Oct 15, 2026	6.23	6.23	5.90	6.10	6.10	-3.33%	120,800
Oct 14, 2026	6.53	6.63	6.31	6.31	6.31	-4.54%	79,100
Oct 13, 2026	7.15	7.44	6.61	6.61	6.61	-9.95%	65,300
Oct 9, 2026	7.15	7.60	7.14	7.34	7.34	3.53%	132,600
Oct 8, 2026	6.94	7.10	6.90	7.09	7.09	2.75%	69,700
Oct 7, 2026	6.85	7.10	6.61	6.90	6.90	0.58%	179,800
Oct 6, 2026	6.43	6.86	6.43	6.86	6.86	6.52%	119,500
Oct 5, 2026	6.56	7.40	6.33	6.44	6.44	-0.16%	86,100
Oct 2, 2026	6.12	6.45	5.96	6.45	6.45	6.44%	57,300
Oct 1, 2026	6.11	6.15	5.84	6.06	6.06	-0.66%	46,800
Sep 30, 2026	5.98	6.10	5.78	6.10	6.10	3.74%	53,200
Sep 29, 2026	6.04	6.30	5.77	5.88	5.88	-1.67%	39,500
Sep 28, 2026	5.94	6.29	5.71	5.98	5.98	-2.45%	124,700
Sep 25, 2026	5.91	6.20	5.91	6.13	6.13	2.17%	20,200
Sep 24, 2026	6.29	6.29	6.00	6.00	6.00	-4.15%	27,200
Sep 23, 2026	6.42	6.44	6.22	6.26	6.26	-2.34%	5,200
Sep 22, 2026	6.46	6.47	6.38	6.41	6.41	-0.93%	2,900
Sep 21, 2026	6.29	6.47	6.29	6.47	6.47	3.35%	11,200
Sep 18, 2026	6.35	6.36	6.26	6.26	6.26	-	35,600
Sep 17, 2026	6.56	6.56	6.26	6.26	6.26	-5.30%	195,700
Sep 16, 2026	6.51	6.73	6.43	6.61	6.61	1.69%	17,500
Sep 15, 2026	6.55	6.69	6.48	6.50	6.50	-0.46%	20,600
Sep 14, 2026	6.70	6.70	6.52	6.53	6.53	-2.54%	1,400
Sep 11, 2026	6.53	6.78	6.53	6.70	6.70	1.82%	51,100
Sep 10, 2026	6.53	6.74	6.47	6.58	6.58	0.30%	89,300
Sep 9, 2026	6.63	6.77	6.53	6.56	6.56	-3.39%	24,000
Sep 8, 2026	6.54	6.80	6.54	6.79	6.79	2.41%	9,200
Sep 4, 2026	6.37	6.63	6.37	6.63	6.63	3.27%	22,200
Sep 3, 2026	6.46	6.46	6.41	6.42	6.42	-0.47%	3,300
Sep 2, 2026	6.34	6.45	6.29	6.45	6.45	4.54%	29,900
Sep 1, 2026	6.49	6.49	6.17	6.17	6.17	-1.59%	5,600
Aug 31, 2026	6.37	6.50	6.20	6.27	6.27	-1.10%	10,800
Aug 28, 2026	6.38	6.45	6.11	6.34	6.34	-0.31%	22,300
Aug 27, 2026	6.62	6.64	6.36	6.36	6.36	-1.24%	10,200
Aug 26, 2026	6.63	6.63	6.44	6.44	6.44	-4.87%	11,100
Aug 25, 2026	6.79	6.79	6.32	6.77	6.77	2.58%	91,000
Aug 24, 2026	6.50	6.78	6.27	6.60	6.60	-	67,900
Aug 21, 2026	6.16	6.60	6.16	6.60	6.60	7.84%	26,100
Aug 20, 2026	6.41	6.42	6.03	6.12	6.12	-4.38%	17,300
Aug 19, 2026	6.48	6.50	6.30	6.40	6.40	-1.54%	3,200
Aug 18, 2026	6.34	6.56	6.32	6.50	6.50	2.85%	28,600