BioGaia AB (publ) (BIOGY)
OTCMKTS · Delayed Price · Currency is USD
12.36
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
BIOGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 260 |
| Jul 30, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 15.32% | 100 |
| Dec 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.72 | 6.28% | 1,000 |
| Nov 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08 | 5.72% | 1,000 |
| Nov 13, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.54 | -0.10% | 1,000 |
| Nov 6, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | -0.51% | 1,000 |
| Nov 5, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.60 | -5.10% | 3,000 |
| Oct 23, 2025 | 11.25 | 11.25 | 10.38 | 10.38 | 10.11 | -8.96% | 2,675 |
| Oct 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.11 | 1.33% | 1,275 |
| Sep 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 10.96 | -1.83% | 13,299 |
| Sep 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.17 | 4.18% | 29,000 |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.72 | 7.32% | 1,510 |
| Sep 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.99 | 16.61% | 500 |
| Sep 11, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.56 | -7.47% | 1,000 |
| Aug 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | -2.86% | 1,000 |
| Aug 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.53 | 0.20% | 1,961 |
| Aug 8, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.51 | 0.10% | 1,500 |
| Jul 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | -3.99% | 1,000 |
| Jul 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 9.89 | 7.09% | 1,500 |
| Jul 3, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.24 | 5.57% | 875 |
| May 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.75 | -3.28% | 312 |
| May 20, 2025 | 10.90 | 10.90 | 9.29 | 9.29 | 9.05 | -6.00% | 4,500 |
| May 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.63 | -3.94% | 1,000 |
| Apr 23, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.02 | 14.15% | 25,000 |
| Apr 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 8.78 | -8.94% | 375 |
| Mar 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.64 | -2.03% | 1,000 |
| Mar 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 9.84 | 13.53% | 250 |
| Feb 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 8.67 | -6.50% | 500 |
| Dec 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.27 | 2.56% | 2,000 |
| Dec 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.04 | -15.22% | 2,500 |
| Aug 2, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.66 | 4.55% | 5,600 |
| Jul 23, 2024 | 11.06 | 11.06 | 11.00 | 11.00 | 10.20 | -4.35% | 3,500 |
| Jun 28, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.66 | -4.80% | 750 |
| May 30, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.20 | 2.98% | 300 |
| May 28, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 10.88 | 6.53% | 270 |
| May 7, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.21 | 18.31% | 497 |
| Apr 18, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 8.63 | -19.60% | 5,500 |
| Mar 20, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 10.73 | 8.82% | 750 |
| Mar 15, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 9.86 | 8.60% | 500 |
| Jan 22, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 9.08 | -3.26% | 101 |
| Jan 11, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 9.39 | 6.63% | 1,000 |
| Jan 3, 2024 | 9.95 | 9.95 | 9.92 | 9.92 | 8.80 | -1.42% | 1,250 |
| Jan 2, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 8.93 | 2.65% | 1,250 |
| Dec 29, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 8.70 | -2.68% | 100 |
| Dec 28, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 8.94 | 5.89% | 100 |
| Dec 20, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 8.44 | 1.49% | 400 |
| Dec 19, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 8.32 | -1.31% | 750 |
| Dec 14, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 8.43 | -2.12% | 812 |
| Dec 12, 2023 | 9.71 | 9.71 | 9.70 | 9.70 | 8.61 | -3.00% | 4,125 |