Bonus BioGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	41.80	41.80	38.10	41.20	41.20	1.98%	3,988,688
Jan 7, 2026	44.00	45.00	38.40	40.40	40.40	-5.39%	10,656,450
Jan 6, 2026	36.50	47.00	36.50	42.70	42.70	22.00%	22,750,680
Jan 5, 2026	29.50	36.00	29.30	35.00	35.00	26.35%	17,281,530
Jan 1, 2026	25.10	27.90	25.10	27.70	27.70	10.36%	3,645,008
Dec 31, 2025	25.50	25.50	24.30	25.10	25.10	-1.57%	1,620,939
Dec 30, 2025	25.90	25.80	25.30	25.50	25.50	-1.54%	412,279
Dec 29, 2025	26.20	26.40	25.70	25.90	25.90	1.97%	2,256,913
Dec 28, 2025	23.20	25.60	23.20	25.40	25.40	9.48%	2,174,231
Dec 25, 2025	23.40	23.40	23.10	23.20	23.20	-0.85%	714,870
Dec 24, 2025	24.70	24.70	23.30	23.40	23.40	-4.49%	2,880,600
Dec 23, 2025	24.70	24.90	24.50	24.50	24.50	-0.81%	1,129,492
Dec 22, 2025	25.20	25.20	24.60	24.70	24.70	-1.20%	114,562
Dec 21, 2025	25.10	25.30	24.80	25.00	25.00	-0.40%	136,567