Banka BioLoo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	54.70	59.37	53.51	53.89	53.89	-1.32%	63,347
Mar 5, 2026	55.00	56.40	52.52	54.61	54.61	0.13%	8,684
Mar 4, 2026	56.13	57.00	54.00	54.54	54.54	-2.64%	4,282
Mar 2, 2026	58.99	58.99	55.53	56.02	56.02	-2.81%	4,893
Feb 27, 2026	58.25	58.25	57.05	57.64	57.64	-1.05%	2,651
Feb 26, 2026	59.60	59.60	57.70	58.25	58.25	0.21%	3,657
Feb 25, 2026	59.52	60.10	58.10	58.13	58.13	-2.34%	1,612
Feb 24, 2026	59.02	61.00	58.44	59.52	59.52	-1.44%	3,003
Feb 23, 2026	62.60	62.60	59.00	60.39	60.39	-0.87%	2,103
Feb 20, 2026	60.14	60.95	59.22	60.92	60.92	1.80%	2,544
Feb 19, 2026	60.90	61.40	59.80	59.84	59.84	-0.75%	3,096
Feb 18, 2026	61.80	61.95	60.00	60.29	60.29	-	3,963
Feb 17, 2026	60.79	61.00	59.75	60.29	60.29	0.47%	2,141
Feb 16, 2026	60.24	61.57	59.72	60.01	60.01	-	2,162
Feb 13, 2026	62.35	62.35	59.35	60.01	60.01	-2.22%	5,383
Feb 12, 2026	61.06	66.90	60.40	61.37	61.37	0.80%	21,551
Feb 11, 2026	60.66	62.40	60.66	60.88	60.88	0.36%	3,558
Feb 10, 2026	62.00	62.37	59.99	60.66	60.66	-1.37%	2,757
Feb 9, 2026	61.30	62.40	61.30	61.50	61.50	0.64%	3,199
Feb 6, 2026	62.37	62.37	61.00	61.11	61.11	-0.59%	1,249
Feb 5, 2026	61.59	62.38	60.42	61.47	61.47	0.07%	2,050