BioArctic AB (publ) (BRCTF)
OTCMKTS · Delayed Price · Currency is USD
32.16
+1.54 (5.02%)
Oct 14, 2025, 3:13 PM EDT
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - | - |
| Oct 14, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 5.02% | 150 |
| Oct 13, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - | 2 |
| Oct 10, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -10.69% | 1,001 |
| Oct 9, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - | - |
| Oct 8, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - | 24 |
| Oct 7, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - | 1 |
| Oct 6, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - | - |
| Oct 3, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - | - |
| Oct 2, 2025 | 34.21 | 34.29 | 34.21 | 34.29 | 34.29 | 9.28% | 240 |
| Oct 1, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - | - |
| Sep 30, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - | - |
| Sep 29, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - | - |
| Sep 26, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - | 34 |
| Sep 25, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.40% | 276 |
| Sep 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.45% | 200 |
| Sep 23, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - | 50 |
| Sep 22, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 8.48% | 100 |
| Sep 19, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| Sep 18, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| Sep 17, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | - |
| Sep 16, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - | 35 |
| Sep 15, 2025 | 29.49 | 29.49 | 29.47 | 29.47 | 29.47 | -0.99% | 315 |
| Sep 12, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - | - |
| Sep 11, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - | - |
| Sep 10, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - | - |
| Sep 9, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - | - |
| Sep 8, 2025 | 31.18 | 31.18 | 29.76 | 29.76 | 29.76 | -13.96% | 608 |
| Sep 5, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - | - |
| Sep 4, 2025 | 34.76 | 34.76 | 32.99 | 34.59 | 34.59 | -6.08% | 505 |
| Sep 3, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 9.19% | 570 |
| Sep 2, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 7.63% | 224 |
| Aug 29, 2025 | 31.75 | 31.75 | 31.34 | 31.34 | 31.34 | -3.08% | 495 |
| Aug 28, 2025 | 32.26 | 32.34 | 32.06 | 32.34 | 32.34 | 30.40% | 2,161 |
| Aug 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 30 |
| Aug 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 50 |
| Aug 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 8.42% | 200 |
| Aug 14, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - | 100 |
| Aug 13, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - | - |
| Aug 12, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - | - |
| Aug 11, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - | - |
| Aug 8, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - | 100 |
| Aug 7, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - | - |
| Aug 6, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.15% | 110 |