Bonus BioGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.60	45.60	40.00	42.20	42.20	3.94%	2,307,027
Mar 19, 2026	42.50	42.50	40.50	40.60	40.60	-4.47%	1,098,956
Mar 18, 2026	43.50	43.50	42.00	42.50	42.50	-0.70%	905,246
Mar 17, 2026	40.40	43.40	40.00	42.80	42.80	6.47%	2,500,214
Mar 16, 2026	42.00	42.70	40.00	40.20	40.20	-6.07%	2,119,566
Mar 13, 2026	42.00	44.50	42.00	42.80	42.80	0.23%	1,446,954
Mar 12, 2026	40.50	46.10	40.00	42.70	42.70	3.64%	4,590,918
Mar 11, 2026	43.40	43.50	40.00	41.20	41.20	-2.37%	769,781
Mar 10, 2026	43.00	45.40	40.20	42.20	42.20	-1.86%	1,172,373
Mar 9, 2026	42.90	43.60	41.30	43.00	43.00	-2.05%	1,508,288
Mar 6, 2026	40.30	45.00	40.30	43.90	43.90	6.81%	2,777,727
Mar 5, 2026	40.30	41.70	39.20	41.10	41.10	-1.91%	4,865,852
Mar 4, 2026	44.50	45.70	41.60	41.90	41.90	-5.84%	3,203,783
Mar 2, 2026	44.80	48.00	43.50	44.50	44.50	2.30%	2,458,903
Feb 27, 2026	44.30	45.70	42.00	43.50	43.50	-1.81%	1,166,524
Feb 26, 2026	46.40	46.40	43.50	44.30	44.30	-1.77%	1,341,436
Feb 25, 2026	48.90	48.90	44.60	45.10	45.10	-4.65%	2,400,999
Feb 24, 2026	48.70	50.80	46.70	47.30	47.30	-2.87%	1,027,564
Feb 23, 2026	51.00	52.60	48.50	48.70	48.70	-3.56%	3,191,776
Feb 20, 2026	50.40	51.70	49.80	50.50	50.50	-4.54%	1,196,343
Feb 19, 2026	48.20	52.90	44.00	52.90	52.90	6.22%	6,666,828
Feb 18, 2026	50.20	51.70	47.00	49.80	49.80	-0.80%	3,336,046
Feb 17, 2026	51.70	51.70	48.80	50.20	50.20	-2.90%	1,883,219
Feb 16, 2026	50.80	52.00	46.40	51.70	51.70	1.77%	6,701,363
Feb 13, 2026	46.90	50.80	45.00	50.80	50.80	1.40%	4,839,824
Feb 12, 2026	50.00	52.80	49.10	50.10	50.10	0.20%	5,470,273
Feb 11, 2026	47.50	50.00	46.50	50.00	50.00	6.38%	3,677,187
Feb 10, 2026	43.90	47.00	42.30	47.00	47.00	7.31%	6,140,076
Feb 9, 2026	41.90	44.70	41.90	43.80	43.80	11.45%	3,537,518
Feb 6, 2026	39.50	40.90	38.00	39.30	39.30	-0.51%	2,495,235
Feb 5, 2026	45.10	45.90	39.50	39.50	39.50	-14.13%	6,218,614
Feb 4, 2026	46.80	46.80	43.10	46.00	46.00	0.88%	6,699,268
Feb 3, 2026	42.20	47.20	41.20	45.60	45.60	10.41%	6,954,384
Feb 2, 2026	38.00	42.10	36.50	41.30	41.30	11.02%	6,443,287
Jan 30, 2026	40.30	41.00	35.10	37.20	37.20	-9.27%	5,806,226
Jan 29, 2026	40.00	44.00	38.90	41.00	41.00	-	9,107,587
Jan 28, 2026	48.00	48.00	39.10	41.00	41.00	-15.11%	16,201,360
Jan 27, 2026	52.00	52.00	47.10	48.30	48.30	-7.12%	7,885,475
Jan 26, 2026	55.50	56.60	52.00	52.00	52.00	-6.31%	8,112,023
Jan 23, 2026	56.00	56.00	52.80	55.50	55.50	-0.89%	4,527,178
Jan 22, 2026	54.50	56.00	51.70	56.00	56.00	3.70%	6,142,444
Jan 21, 2026	52.30	57.10	50.60	54.00	54.00	3.45%	5,746,590
Jan 20, 2026	51.50	52.20	46.60	52.20	52.20	2.35%	6,362,999
Jan 19, 2026	52.40	53.20	48.00	51.00	51.00	2.20%	8,483,147
Jan 16, 2026	46.30	51.80	46.30	49.90	49.90	7.78%	7,512,172
Jan 15, 2026	54.90	54.90	46.30	46.30	46.30	-15.82%	13,762,930
Jan 14, 2026	58.50	60.90	47.90	55.00	55.00	-5.98%	21,111,940
Jan 13, 2026	56.00	59.60	55.10	58.50	58.50	9.55%	21,503,300
Jan 12, 2026	44.00	54.50	44.00	53.40	53.40	21.64%	14,894,770
Jan 9, 2026	41.60	43.90	41.60	43.90	43.90	6.55%	4,962,883