BioArctic AB (publ) (BRCTF)
OTCMKTS · Delayed Price · Currency is USD
29.47
-0.29 (-0.99%)
Sep 15, 2025, 2:24 PM EDT
BioArctic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 18.43% | 112 |
| Aug 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Aug 1, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 31, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 30, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 29, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 25, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 24, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | 5 |
| Jul 23, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 22, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 21, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | 54 |
| Jul 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 15, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 14, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 11, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 9, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Jul 7, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | 10 |
| Jul 3, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |