BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.40	0.40	0.33	0.39	0.39	-1.25%	25,703
Feb 12, 2026	0.35	0.40	0.35	0.40	0.40	7.84%	10,841
Feb 11, 2026	0.39	0.39	0.35	0.37	0.37	-	27,382
Feb 10, 2026	0.35	0.37	0.35	0.37	0.37	-5.13%	1,841
Feb 9, 2026	0.40	0.40	0.35	0.39	0.39	-2.50%	9,368
Feb 6, 2026	0.35	0.40	0.35	0.40	0.40	7.24%	276,225
Feb 5, 2026	0.38	0.39	0.35	0.37	0.37	-4.11%	9,509
Feb 4, 2026	0.39	0.39	0.35	0.39	0.39	6.28%	21,185
Feb 3, 2026	0.40	0.41	0.37	0.37	0.37	-10.73%	28,697
Feb 2, 2026	0.36	0.41	0.35	0.41	0.41	-1.44%	33,057
Jan 30, 2026	0.40	0.43	0.37	0.42	0.42	12.43%	24,419
Jan 29, 2026	0.41	0.43	0.37	0.37	0.37	-0.80%	33,097
Jan 28, 2026	0.41	0.44	0.37	0.37	0.37	-6.75%	97,802
Jan 27, 2026	0.40	0.42	0.35	0.40	0.40	-	49,401
Jan 26, 2026	0.36	0.40	0.36	0.40	0.40	21.21%	73,871
Jan 23, 2026	0.30	0.33	0.30	0.33	0.33	8.91%	92,335
Jan 22, 2026	0.29	0.31	0.28	0.30	0.30	-5.02%	22,888
Jan 21, 2026	0.32	0.32	0.29	0.32	0.32	-	18,700
Jan 20, 2026	0.31	0.35	0.29	0.32	0.32	-3.04%	17,538
Jan 19, 2026	0.30	0.33	0.27	0.33	0.33	-2.95%	54,239
Jan 16, 2026	0.29	0.35	0.29	0.34	0.34	1.19%	43,755
Jan 15, 2026	0.31	0.36	0.31	0.34	0.34	4.69%	3,697
Jan 14, 2026	0.34	0.34	0.31	0.32	0.32	-9.35%	31,158
Jan 13, 2026	0.35	0.36	0.33	0.35	0.35	-4.08%	154,202
Jan 12, 2026	0.38	0.40	0.36	0.37	0.37	-8.91%	26,441
Jan 9, 2026	0.42	0.42	0.39	0.40	0.40	-1.22%	8,230
Jan 8, 2026	0.42	0.42	0.40	0.41	0.41	-5.76%	5,660
Jan 7, 2026	0.41	0.45	0.38	0.43	0.43	9.05%	11,592
Jan 6, 2026	0.41	0.45	0.40	0.40	0.40	-3.63%	10,332
Jan 5, 2026	0.40	0.43	0.40	0.41	0.41	-3.73%	19,593
Jan 2, 2026	0.37	0.45	0.37	0.43	0.43	-3.60%	14,190
Dec 30, 2025	0.40	0.45	0.37	0.45	0.45	14.40%	89,469
Dec 29, 2025	0.40	0.43	0.38	0.39	0.39	-4.89%	31,175
Dec 23, 2025	0.40	0.41	0.37	0.41	0.41	7.35%	30,641
Dec 22, 2025	0.44	0.44	0.38	0.38	0.38	-2.06%	9,492
Dec 19, 2025	0.41	0.44	0.37	0.39	0.39	-5.12%	11,282
Dec 18, 2025	0.43	0.43	0.40	0.41	0.41	-1.20%	7,111
Dec 17, 2025	0.37	0.43	0.37	0.42	0.42	5.33%	13,801
Dec 16, 2025	0.39	0.41	0.38	0.39	0.39	-0.25%	35,852
Dec 15, 2025	0.40	0.42	0.39	0.40	0.40	-10.23%	76,078
Dec 12, 2025	0.41	0.44	0.41	0.44	0.44	0.46%	21,366
Dec 11, 2025	0.41	0.46	0.41	0.44	0.44	4.29%	57,838
Dec 10, 2025	0.44	0.46	0.41	0.42	0.42	-4.76%	33,788
Dec 9, 2025	0.44	0.45	0.41	0.44	0.44	3.76%	119,634
Dec 8, 2025	0.45	0.45	0.41	0.43	0.43	-	9,574
Dec 5, 2025	0.42	0.44	0.41	0.43	0.43	1.92%	86,305
Dec 4, 2025	0.40	0.43	0.40	0.42	0.42	-	28,693
Dec 3, 2025	0.42	0.43	0.40	0.42	0.42	1.71%	49,314
Dec 2, 2025	0.41	0.42	0.41	0.41	0.41	-2.38%	4,276
Dec 1, 2025	0.44	0.44	0.41	0.42	0.42	-	15,589