Biopol Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.00	45.00	42.10	42.10	42.10	-8.18%	22,800
Oct 19, 2026	44.50	48.40	44.50	45.85	45.85	1.10%	21,600
Oct 16, 2026	46.05	46.05	45.25	45.35	45.35	-1.41%	6,000
Oct 15, 2026	45.20	46.00	45.00	46.00	46.00	-2.02%	32,400
Oct 14, 2026	50.00	50.00	46.35	46.95	46.95	-3.20%	27,600
Oct 13, 2026	51.00	51.00	48.50	48.50	48.50	-4.90%	15,600
Oct 12, 2026	52.00	52.00	51.00	51.00	51.00	-1.92%	2,400
Oct 9, 2026	49.50	52.00	49.50	52.00	52.00	4.21%	3,600
Oct 8, 2026	53.25	53.25	48.70	49.90	49.90	-4.50%	14,400
Oct 7, 2026	53.35	53.35	51.70	52.25	52.25	0.97%	4,800
Oct 6, 2026	51.70	51.75	51.00	51.75	51.75	4.97%	10,800
Oct 5, 2026	51.75	52.00	48.80	49.30	49.30	-3.90%	18,000
Oct 1, 2026	56.50	56.70	51.30	51.30	51.30	-5.00%	85,200
Sep 30, 2026	54.00	54.00	54.00	54.00	54.00	4.96%	4,800
Sep 29, 2026	51.45	51.45	51.40	51.45	51.45	5.00%	44,400
Sep 28, 2026	46.70	49.00	46.70	49.00	49.00	4.93%	45,600
Sep 25, 2026	46.60	47.25	46.60	46.70	46.70	-1.89%	3,600
Sep 24, 2026	47.50	48.35	47.50	47.60	47.60	-2.16%	15,600
Sep 23, 2026	46.95	49.00	46.75	48.65	48.65	2.53%	42,000
Sep 22, 2026	50.00	50.00	46.05	47.45	47.45	-1.15%	26,400
Sep 21, 2026	46.95	48.00	46.90	48.00	48.00	4.92%	25,200
Sep 18, 2026	46.90	46.90	45.50	45.75	45.75	-2.45%	10,800
Sep 17, 2026	47.60	47.70	46.25	46.90	46.90	-2.60%	19,200
Sep 16, 2026	47.75	48.15	45.70	48.15	48.15	4.90%	51,600
Sep 15, 2026	48.10	48.90	45.75	45.90	45.90	-3.77%	50,400
Sep 11, 2026	46.00	49.00	44.75	47.70	47.70	1.27%	63,600
Sep 10, 2026	42.75	47.15	42.75	47.10	47.10	4.78%	91,200
Sep 9, 2026	47.50	47.55	44.95	44.95	44.95	-4.97%	46,800
Sep 8, 2026	47.50	49.30	45.60	47.30	47.30	-1.46%	211,200
Sep 7, 2026	48.00	48.00	48.00	48.00	48.00	4.92%	33,600
Sep 4, 2026	45.70	45.75	45.70	45.75	45.75	4.93%	10,800
Sep 3, 2026	39.50	43.60	39.50	43.60	43.60	4.93%	250,800
Sep 2, 2026	41.55	41.55	41.55	41.55	41.55	-9.97%	57,600
Sep 1, 2026	47.30	52.00	46.15	46.15	46.15	-9.95%	523,200
Aug 31, 2026	51.55	53.70	51.25	51.25	51.25	-9.93%	398,400
Aug 28, 2026	67.15	70.00	56.90	56.90	56.90	-19.97%	270,000
Aug 27, 2026	84.50	84.50	71.00	71.10	71.10	-19.84%	422,400
Aug 26, 2026	95.60	95.60	88.00	88.70	88.70	-8.13%	182,400
Aug 25, 2026	95.90	97.85	92.00	96.55	96.55	-2.82%	400,800
Aug 24, 2026	95.25	99.90	93.35	99.35	99.35	2.42%	535,200
Aug 21, 2026	97.80	99.95	95.20	97.00	97.00	-0.92%	345,600
Aug 20, 2026	97.15	101.70	95.00	97.90	97.90	0.26%	111,600
Aug 19, 2026	100.00	100.00	95.20	97.65	97.65	-2.06%	25,200
Aug 18, 2026	91.00	99.95	91.00	99.70	99.70	10.23%	84,000
Aug 17, 2026	91.65	93.00	88.60	90.45	90.45	-3.93%	30,000
Aug 14, 2026	100.00	102.90	88.00	94.15	94.15	-5.38%	204,000
Aug 13, 2026	101.70	101.70	97.20	99.50	99.50	-1.83%	61,200
Aug 12, 2026	103.30	103.30	97.00	101.35	101.35	2.37%	57,600
Aug 11, 2026	101.00	101.00	99.00	99.00	99.00	-3.79%	7,200
Aug 10, 2026	101.90	104.95	97.00	102.90	102.90	0.98%	274,800