Biomm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	6.41	6.54	6.20	6.20	6.20	-3.13%	78,100
Jun 22, 2026	6.63	6.63	6.36	6.40	6.40	-3.03%	87,700
Jun 19, 2026	6.62	6.67	6.60	6.60	6.60	0.30%	12,300
Jun 18, 2026	6.65	6.71	6.58	6.58	6.58	-0.30%	13,400
Jun 17, 2026	6.79	6.89	6.60	6.60	6.60	-2.08%	25,400
Jun 16, 2026	6.82	6.82	6.60	6.74	6.74	-2.32%	49,700
Jun 15, 2026	7.00	7.00	6.73	6.90	6.90	2.99%	28,600
Jun 12, 2026	6.90	6.95	6.63	6.70	6.70	-2.33%	105,000
Jun 11, 2026	7.04	7.11	6.82	6.86	6.86	-2.70%	65,100
Jun 10, 2026	6.85	7.06	6.85	7.05	7.05	5.22%	153,000
Jun 9, 2026	6.79	6.92	6.70	6.70	6.70	-	56,000
Jun 8, 2026	6.97	6.98	6.70	6.70	6.70	-2.05%	48,900
Jun 5, 2026	6.94	7.07	6.80	6.84	6.84	0.59%	36,200
Jun 3, 2026	7.20	7.20	6.78	6.80	6.80	-5.29%	43,900
Jun 2, 2026	7.00	7.18	6.95	7.18	7.18	4.51%	102,500
Jun 1, 2026	7.20	7.30	6.87	6.87	6.87	-3.65%	42,000
May 29, 2026	6.99	7.17	6.69	7.13	7.13	2.15%	143,600
May 28, 2026	7.02	7.08	6.95	6.98	6.98	1.16%	46,000
May 27, 2026	7.23	7.29	6.90	6.90	6.90	-4.03%	2,079,800
May 26, 2026	7.24	7.25	6.98	7.19	7.19	1.55%	50,300
May 25, 2026	7.15	7.21	7.02	7.08	7.08	-2.34%	59,900
May 22, 2026	7.15	7.35	7.10	7.25	7.25	2.11%	67,600
May 21, 2026	7.16	7.26	6.90	7.10	7.10	-0.42%	63,100
May 20, 2026	7.05	7.16	6.97	7.13	7.13	3.33%	66,400
May 19, 2026	7.40	7.40	6.75	6.90	6.90	-5.99%	373,000
May 18, 2026	7.50	7.83	7.30	7.34	7.34	-1.48%	1,248,300
May 15, 2026	7.35	7.60	7.27	7.45	7.45	1.78%	159,200
May 14, 2026	7.40	7.50	7.28	7.32	7.32	0.55%	38,200
May 13, 2026	7.40	7.58	7.26	7.28	7.28	-1.49%	287,100
May 12, 2026	7.36	7.58	7.34	7.39	7.39	0.54%	82,400
May 11, 2026	7.57	7.57	7.30	7.35	7.35	-1.47%	110,200
May 8, 2026	7.82	7.82	7.42	7.46	7.46	-3.12%	38,600
May 7, 2026	7.59	7.78	7.49	7.70	7.70	2.80%	57,800
May 6, 2026	7.36	7.53	7.34	7.49	7.49	2.46%	52,200
May 5, 2026	7.55	7.63	7.31	7.31	7.31	-2.53%	130,100
May 4, 2026	7.51	7.71	7.45	7.50	7.50	-	26,400
Apr 30, 2026	7.42	7.87	7.42	7.50	7.50	2.04%	164,200
Apr 29, 2026	7.53	7.95	7.30	7.35	7.35	-2.52%	508,600
Apr 28, 2026	7.47	7.54	7.37	7.54	7.54	2.59%	64,500
Apr 27, 2026	7.35	7.35	7.30	7.35	7.35	-0.54%	41,569,200
Apr 24, 2026	7.49	7.54	7.39	7.39	7.39	-0.14%	37,500
Apr 23, 2026	7.50	7.53	7.40	7.40	7.40	-2.63%	19,700
Apr 22, 2026	7.64	7.65	7.40	7.60	7.60	-	51,100
Apr 20, 2026	7.55	7.70	7.45	7.60	7.60	-0.39%	34,800
Apr 17, 2026	7.46	7.69	7.46	7.63	7.63	3.11%	73,200
Apr 16, 2026	7.68	7.68	7.33	7.40	7.40	-1.33%	87,800
Apr 15, 2026	7.71	7.77	7.46	7.50	7.50	-3.23%	23,500
Apr 14, 2026	7.94	7.94	7.65	7.75	7.75	-0.90%	10,200
Apr 13, 2026	7.39	7.82	7.38	7.82	7.82	6.39%	33,100
Apr 10, 2026	7.61	7.66	7.35	7.35	7.35	-3.29%	47,400