BioSyent Inc. (BIOYF)
OTCMKTS · Delayed Price · Currency is USD
8.82
+0.04 (0.46%)
Dec 8, 2025, 9:30 AM EST
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 8.85 | 8.85 | 8.82 | 8.82 | 8.82 | 0.46% | 581 |
| Dec 5, 2025 | 8.67 | 8.78 | 8.67 | 8.78 | 8.78 | 2.59% | 814 |
| Dec 4, 2025 | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | 0.68% | 229 |
| Dec 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 215 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 300 |
| Dec 1, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2.29% | 170 |
| Nov 26, 2025 | 7.78 | 8.30 | 7.78 | 8.30 | 8.26 | 6.55% | 2,740 |
| Nov 25, 2025 | 7.79 | 7.81 | 7.79 | 7.79 | 7.76 | 1.70% | 1,410 |
| Nov 24, 2025 | 7.92 | 7.92 | 7.66 | 7.66 | 7.63 | -4.49% | 9,214 |
| Nov 21, 2025 | 8.05 | 8.06 | 7.97 | 8.02 | 7.99 | 4.70% | 14,987 |
| Nov 20, 2025 | 7.75 | 7.75 | 7.66 | 7.66 | 7.63 | -0.93% | 279 |
| Nov 19, 2025 | 7.75 | 7.75 | 7.73 | 7.73 | 7.70 | 0.94% | 1,900 |
| Nov 18, 2025 | 7.70 | 7.70 | 7.66 | 7.66 | 7.63 | - | 800 |
| Nov 17, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | -1.42% | 480 |
| Nov 13, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.74 | 1.70% | 500 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.64 | 7.64 | 7.61 | -1.77% | 1,656 |
| Nov 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.74 | 0.75% | 300 |
| Nov 10, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | -1.03% | 2,400 |
| Nov 7, 2025 | 7.73 | 7.80 | 7.73 | 7.80 | 7.77 | 2.23% | 449 |
| Nov 6, 2025 | 7.74 | 7.74 | 7.63 | 7.63 | 7.60 | -1.46% | 699 |
| Nov 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | -0.69% | 400 |
| Nov 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | -0.55% | 100 |
| Oct 31, 2025 | 7.85 | 7.98 | 7.84 | 7.84 | 7.81 | 0.38% | 971 |
| Oct 30, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | 0.77% | 115 |
| Oct 28, 2025 | 7.84 | 7.90 | 7.75 | 7.75 | 7.72 | -2.64% | 1,114 |
| Oct 24, 2025 | 8.05 | 8.05 | 7.94 | 7.96 | 7.93 | -0.50% | 1,477 |
| Oct 23, 2025 | 8.02 | 8.02 | 7.99 | 8.00 | 7.97 | 1.14% | 1,880 |
| Oct 22, 2025 | 7.99 | 7.99 | 7.91 | 7.91 | 7.88 | 0.76% | 329 |
| Oct 20, 2025 | 7.87 | 7.87 | 7.85 | 7.85 | 7.82 | -1.63% | 1,247 |
| Oct 17, 2025 | 8.00 | 8.00 | 7.85 | 7.98 | 7.95 | 1.86% | 3,150 |
| Oct 16, 2025 | 7.95 | 7.95 | 7.83 | 7.83 | 7.80 | -5.61% | 1,386 |
| Oct 15, 2025 | 8.17 | 8.30 | 8.17 | 8.30 | 8.26 | 1.58% | 625 |
| Oct 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.14 | 2.78% | 500 |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | -3.40% | 1,500 |
| Oct 10, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.19 | -1.64% | 1,990 |
| Oct 9, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.33 | -0.37% | 430 |
| Oct 8, 2025 | 8.39 | 8.40 | 8.39 | 8.40 | 8.36 | -0.64% | 400 |
| Oct 6, 2025 | 8.38 | 8.45 | 8.38 | 8.45 | 8.42 | 0.62% | 1,280 |
| Oct 3, 2025 | 8.53 | 8.53 | 8.40 | 8.40 | 8.36 | -1.29% | 572 |
| Sep 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.47 | 0.29% | 606 |
| Sep 29, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | 1.13% | 104 |
| Sep 26, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.35 | -1.29% | 160 |
| Sep 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - | 200 |
| Sep 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | -1.64% | 164 |
| Sep 19, 2025 | 8.60 | 8.64 | 8.60 | 8.64 | 8.60 | -0.41% | 1,550 |
| Sep 18, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | -0.44% | 191 |
| Sep 17, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.68 | 1.70% | 1,500 |
| Sep 12, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.53 | 0.47% | 1,500 |
| Sep 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.49 | -1.84% | 901 |
| Sep 9, 2025 | 8.60 | 8.69 | 8.60 | 8.69 | 8.65 | 0.93% | 2,016 |