Banka BioLoo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	81.40	82.00	81.40	82.00	82.00	0.21%	2,796
May 21, 2026	83.50	83.50	81.83	81.83	81.83	-2.00%	2,175
May 20, 2026	81.97	83.50	81.97	83.50	83.50	-0.17%	6,380
May 19, 2026	80.36	83.64	80.36	83.64	83.64	2.00%	2,635
May 18, 2026	81.83	82.00	81.83	82.00	82.00	-1.80%	11,136
May 15, 2026	83.10	83.50	83.10	83.50	83.50	0.48%	3,546
May 14, 2026	81.44	83.10	81.44	83.10	83.10	-	1,940
May 13, 2026	83.00	83.10	82.50	83.10	83.10	-1.20%	2,627
May 12, 2026	86.00	87.00	84.11	84.11	84.11	-1.99%	6,770
May 11, 2026	84.20	85.83	84.20	85.82	85.82	1.98%	4,867
May 8, 2026	82.50	84.15	82.50	84.15	84.15	2.00%	6,814
May 7, 2026	83.16	83.16	82.32	82.50	82.50	-1.79%	4,073
May 6, 2026	82.06	84.00	81.00	84.00	84.00	1.82%	2,029
May 5, 2026	89.90	89.90	81.98	82.50	82.50	-4.39%	4,937
May 4, 2026	86.29	86.29	81.50	86.29	86.29	4.99%	18,769
Apr 30, 2026	82.19	82.19	81.80	82.19	82.19	4.99%	42,153
Apr 29, 2026	78.25	78.28	78.25	78.28	78.28	4.99%	19,014
Apr 28, 2026	71.01	74.56	71.01	74.56	74.56	5.00%	6,394
Apr 27, 2026	72.50	73.30	71.00	71.01	71.01	1.44%	4,027
Apr 24, 2026	72.30	72.30	70.00	70.00	70.00	-2.78%	1,454
Apr 23, 2026	71.50	72.00	70.30	72.00	72.00	0.94%	9,143
Apr 22, 2026	72.20	75.81	70.05	71.33	71.33	-1.20%	12,400
Apr 21, 2026	71.00	72.90	71.00	72.20	72.20	-0.96%	2,448
Apr 20, 2026	73.06	76.00	71.06	72.90	72.90	-0.22%	7,080
Apr 17, 2026	74.18	77.88	73.00	73.06	73.06	-1.51%	22,013
Apr 16, 2026	77.80	79.98	72.38	74.18	74.18	-2.63%	41,011
Apr 15, 2026	75.90	76.18	73.90	76.18	76.18	4.99%	20,487
Apr 13, 2026	72.50	72.56	72.50	72.56	72.56	4.99%	21,448
Apr 10, 2026	69.11	69.11	69.00	69.11	69.11	5.00%	9,575
Apr 9, 2026	62.69	65.82	62.69	65.82	65.82	4.99%	11,067
Apr 8, 2026	62.69	62.69	61.00	62.69	62.69	4.99%	5,574
Apr 7, 2026	54.55	59.82	54.55	59.71	59.71	9.78%	30,750
Apr 6, 2026	52.40	54.39	45.51	54.39	54.39	9.99%	119,586
Apr 2, 2026	45.90	50.57	44.26	49.45	49.45	7.55%	2,849
Apr 1, 2026	42.49	46.16	42.49	45.98	45.98	9.55%	10,589
Mar 30, 2026	44.59	44.59	41.00	41.97	41.97	-3.43%	29,593
Mar 27, 2026	46.30	46.31	42.11	43.46	43.46	-6.09%	54,342
Mar 25, 2026	48.49	48.50	46.00	46.28	46.28	-0.58%	12,996
Mar 24, 2026	47.98	48.00	46.10	46.55	46.55	2.90%	1,018
Mar 23, 2026	48.00	48.00	45.11	45.24	45.24	-7.16%	15,239
Mar 20, 2026	49.00	49.00	48.00	48.73	48.73	-0.02%	2,100
Mar 19, 2026	48.00	49.00	47.39	48.74	48.74	0.37%	3,395
Mar 18, 2026	48.01	49.58	47.02	48.56	48.56	0.66%	2,935
Mar 17, 2026	46.98	50.45	45.56	48.24	48.24	4.30%	14,070
Mar 16, 2026	49.95	49.95	45.55	46.25	46.25	-3.73%	6,146
Mar 13, 2026	50.99	51.98	47.50	48.04	48.04	-6.50%	13,122
Mar 12, 2026	52.49	52.67	50.71	51.38	51.38	-0.75%	3,512
Mar 11, 2026	52.50	53.00	50.25	51.77	51.77	0.21%	4,100
Mar 10, 2026	53.20	54.97	50.15	51.66	51.66	-4.42%	12,951
Mar 9, 2026	53.50	55.00	52.20	54.05	54.05	0.30%	2,727