Bio Essence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.47	0.47	0.47	0.47	0.47	6.82%	1,000
Oct 29, 2026	0.40	0.44	0.40	0.44	0.44	4.74%	3,500
Oct 23, 2026	0.42	0.43	0.42	0.42	0.42	-	10,670
Oct 19, 2026	0.42	0.42	0.42	0.42	0.42	7.72%	4,999
Oct 16, 2026	0.39	0.39	0.39	0.39	0.39	18.18%	54,150
Oct 15, 2026	0.33	0.39	0.32	0.33	0.33	10.00%	5,650
Oct 13, 2026	0.39	0.39	0.30	0.30	0.30	-28.57%	20,500
Oct 12, 2026	0.27	0.42	0.27	0.42	0.42	57.30%	24,023
Oct 8, 2026	0.25	0.28	0.25	0.27	0.27	6.80%	5,000
Oct 7, 2026	0.19	0.25	0.19	0.25	0.25	37.44%	84,699
Sep 8, 2026	0.18	0.18	0.18	0.18	0.18	-4.26%	5,100
Aug 28, 2026	0.19	0.19	0.19	0.19	0.19	-	15,000
Aug 27, 2026	0.19	0.19	0.19	0.19	0.19	-24.00%	100
Aug 17, 2026	0.25	0.25	0.25	0.25	0.25	-	100
Aug 3, 2026	0.24	0.25	0.24	0.25	0.25	-7.51%	400
Jun 23, 2026	0.27	0.27	0.27	0.27	0.27	48.60%	1,000
Jun 18, 2026	0.25	0.25	0.18	0.18	0.18	-27.96%	16,761
Jun 5, 2026	0.43	0.43	0.25	0.25	0.25	-7.83%	1,382
May 20, 2026	0.27	0.27	0.27	0.27	0.27	-8.68%	100
May 19, 2026	0.35	0.35	0.30	0.30	0.30	-21.05%	2,600
May 15, 2026	0.38	0.38	0.38	0.38	0.38	-	2,500
May 14, 2026	0.39	0.39	0.38	0.38	0.38	-11.63%	26,133
May 11, 2026	0.43	0.43	0.43	0.43	0.43	-14.00%	2,700
May 6, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000