BioArctic AB (publ) (BRCTF)
OTCMKTS
· Delayed Price · Currency is USD
19.00
+0.52 (2.81%)
Apr 23, 2025, 3:09 PM EDT
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7.37% | 373 |
| Apr 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 130 |
| Apr 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 50 |
| Apr 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 6.60% | 410 |
| Apr 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 11, 2025 | 16.51 | 16.60 | 16.51 | 16.60 | 16.60 | 0.42% | 381 |
| Apr 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 6.71% | 227 |
| Apr 9, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -9.84% | 186 |
| Apr 8, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -5.08% | 105 |
| Apr 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% | 1,000 |
| Apr 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Apr 1, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Mar 31, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | 5 |
| Mar 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Mar 27, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Mar 26, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -12.72% | 200 |
| Mar 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | - |
| Mar 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | - |
| Mar 21, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | - |
| Mar 20, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | 100 |
| Mar 19, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | - |
| Mar 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.42% | 120 |
| Mar 17, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | - |
| Mar 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | - |
| Mar 13, 2025 | 21.05 | 21.06 | 21.05 | 21.06 | 21.06 | 1.13% | 1,095 |
| Mar 12, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.31% | 100 |
| Mar 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Mar 7, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Mar 6, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.51% | 200 |
| Mar 5, 2025 | 21.45 | 21.45 | 21.43 | 21.43 | 21.43 | -5.62% | 200 |
| Mar 4, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Mar 3, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 20 |
| Feb 28, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.41% | 200 |
| Feb 27, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.79% | 250 |
| Feb 26, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | - |
| Feb 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.20% | 200 |
| Feb 24, 2025 | 23.21 | 23.21 | 22.98 | 22.98 | 22.98 | -5.26% | 722 |
| Feb 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Feb 20, 2025 | 24.80 | 24.80 | 24.25 | 24.25 | 24.25 | 8.50% | 600 |
| Feb 19, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 10 |
| Feb 18, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 10.40% | 500 |
| Feb 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Feb 13, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Feb 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Feb 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Feb 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |