Biomm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	6.24	6.28	6.12	6.19	6.19	-1.12%	24,800
Jul 13, 2026	6.16	6.26	6.13	6.26	6.26	0.97%	20,100
Jul 10, 2026	6.15	6.27	6.14	6.20	6.20	1.81%	27,900
Jul 9, 2026	6.30	6.34	6.07	6.09	6.09	-2.40%	125,700
Jul 8, 2026	6.21	6.30	6.16	6.24	6.24	-0.48%	76,100
Jul 7, 2026	6.39	6.44	6.24	6.27	6.27	0.48%	114,700
Jul 6, 2026	6.27	6.33	6.18	6.24	6.24	0.65%	37,700
Jul 3, 2026	6.33	6.43	6.20	6.20	6.20	-0.32%	61,400
Jul 2, 2026	6.32	6.43	6.20	6.22	6.22	0.32%	92,400
Jul 1, 2026	6.40	6.40	6.17	6.20	6.20	-2.05%	198,800
Jun 30, 2026	6.24	6.33	6.09	6.33	6.33	2.76%	36,100
Jun 29, 2026	6.17	6.22	6.12	6.16	6.16	0.16%	11,600
Jun 26, 2026	6.24	6.32	6.11	6.15	6.15	1.15%	32,100
Jun 25, 2026	6.41	6.41	6.06	6.08	6.08	-0.82%	72,700
Jun 24, 2026	6.18	6.26	6.04	6.13	6.13	-1.13%	575,200
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