Bio-Thera Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.99	19.80	18.94	19.14	19.14	-0.21%	3,021,989
May 29, 2026	19.00	19.55	18.44	19.18	19.18	0.79%	3,360,406
May 28, 2026	19.00	19.26	18.68	19.03	19.03	-0.68%	2,255,727
May 27, 2026	19.55	19.64	18.97	19.16	19.16	-1.79%	2,301,810
May 26, 2026	19.79	19.85	19.23	19.51	19.51	-0.86%	2,404,020
May 25, 2026	20.20	20.24	19.50	19.68	19.68	-2.09%	2,513,653
May 22, 2026	20.33	20.55	19.76	20.10	20.10	-0.89%	2,707,899
May 21, 2026	19.61	21.07	19.61	20.28	20.28	3.63%	5,800,872
May 20, 2026	19.69	19.95	19.47	19.57	19.57	-1.16%	2,362,951
May 19, 2026	19.85	20.83	19.32	19.80	19.80	1.75%	3,121,063
May 18, 2026	19.61	19.63	19.21	19.46	19.46	-0.61%	1,899,921
May 15, 2026	19.67	20.03	19.44	19.58	19.58	-0.46%	2,321,049
May 14, 2026	20.04	20.23	19.53	19.67	19.67	-1.90%	2,378,933
May 13, 2026	20.38	20.38	19.74	20.05	20.05	-0.79%	2,443,160
May 12, 2026	20.32	20.78	19.98	20.21	20.21	-0.69%	3,954,618
May 11, 2026	20.05	20.39	19.20	20.35	20.35	1.55%	6,958,354
May 8, 2026	20.39	20.50	20.00	20.04	20.04	-1.76%	3,390,473
May 7, 2026	20.29	20.57	20.21	20.40	20.40	0.84%	2,524,592
May 6, 2026	20.60	20.82	20.23	20.23	20.23	-1.80%	3,248,405
Apr 30, 2026	20.67	21.01	20.45	20.60	20.60	-0.43%	2,757,228
Apr 29, 2026	21.23	21.27	20.67	20.69	20.69	-2.41%	3,375,512
Apr 28, 2026	21.90	21.94	21.00	21.20	21.20	-5.53%	4,038,318
Apr 27, 2026	22.19	22.58	22.02	22.44	22.44	0.99%	1,803,965
Apr 24, 2026	22.03	22.47	21.91	22.22	22.22	-0.22%	1,799,151
Apr 23, 2026	22.53	22.64	22.13	22.27	22.27	-1.46%	2,163,615
Apr 22, 2026	22.29	22.69	22.05	22.60	22.60	0.89%	2,123,509
Apr 21, 2026	22.56	22.87	22.30	22.40	22.40	-1.06%	2,433,832
Apr 20, 2026	22.93	23.27	22.56	22.64	22.64	-1.69%	3,139,200
Apr 17, 2026	23.25	23.40	22.72	23.03	23.03	-1.79%	3,795,706
Apr 16, 2026	23.16	23.60	22.74	23.45	23.45	0.34%	4,619,308
Apr 15, 2026	24.89	25.10	22.71	23.37	23.37	-6.14%	9,698,987
Apr 14, 2026	23.50	25.10	23.30	24.90	24.90	5.82%	5,124,789
Apr 13, 2026	23.08	23.85	22.82	23.53	23.53	1.99%	2,904,371
Apr 10, 2026	22.59	23.32	22.44	23.07	23.07	2.08%	3,202,552
Apr 9, 2026	23.07	23.59	22.56	22.60	22.60	-2.46%	2,383,688
Apr 8, 2026	23.20	23.52	22.85	23.17	23.17	2.21%	2,692,938
Apr 7, 2026	22.62	22.90	22.15	22.67	22.67	0.49%	2,090,620
Apr 3, 2026	23.08	23.12	22.39	22.56	22.56	-2.80%	2,757,212
Apr 2, 2026	23.10	23.39	22.71	23.21	23.21	0.52%	3,482,029
Apr 1, 2026	22.31	23.24	21.87	23.09	23.09	6.36%	4,045,057
Mar 31, 2026	21.55	22.49	21.55	21.71	21.71	-0.18%	2,357,710
Mar 30, 2026	22.10	22.26	21.58	21.75	21.75	-2.42%	2,991,047
Mar 27, 2026	20.45	22.46	20.26	22.29	22.29	8.73%	4,331,813
Mar 26, 2026	21.28	21.63	20.40	20.50	20.50	-3.71%	2,524,342
Mar 25, 2026	21.59	21.89	21.28	21.29	21.29	-0.65%	1,826,463
Mar 24, 2026	20.80	21.44	20.65	21.43	21.43	4.28%	2,780,810
Mar 23, 2026	21.81	21.98	20.15	20.55	20.55	-6.93%	3,922,418
Mar 20, 2026	22.66	23.07	22.01	22.08	22.08	-2.52%	1,488,947
Mar 19, 2026	22.66	23.16	22.51	22.65	22.65	-2.03%	1,371,607
Mar 18, 2026	22.70	23.29	22.66	23.12	23.12	2.08%	1,565,661