Bonus BioGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	39.20	40.80	38.60	39.70	39.70	-1.24%	758,786
May 19, 2026	40.20	40.50	39.90	40.20	40.20	-0.74%	795,121
May 18, 2026	41.00	41.30	40.10	40.50	40.50	-0.74%	904,989
May 15, 2026	40.80	41.00	40.60	40.80	40.80	-	193,623
May 14, 2026	40.10	41.70	40.10	40.80	40.80	-0.49%	677,182
May 13, 2026	40.70	41.50	40.60	41.00	41.00	0.74%	1,641,826
May 12, 2026	41.90	41.90	40.50	40.70	40.70	-0.97%	714,769
May 11, 2026	40.90	41.80	40.70	41.10	41.10	1.73%	956,533
May 8, 2026	40.70	41.80	40.10	40.40	40.40	-2.65%	626,593
May 7, 2026	42.00	42.60	41.00	41.50	41.50	0.24%	666,277
May 6, 2026	41.90	41.90	41.30	41.40	41.40	-1.19%	1,691,070
May 5, 2026	41.50	42.40	41.50	41.90	41.90	-0.71%	793,511
May 4, 2026	42.50	43.00	41.60	42.20	42.20	-0.71%	493,992
May 1, 2026	41.60	43.70	42.00	42.50	42.50	2.16%	540,599
Apr 30, 2026	40.60	42.00	40.00	41.60	41.60	-0.24%	1,042,367
Apr 29, 2026	41.90	43.60	41.20	41.70	41.70	-1.88%	667,035
Apr 28, 2026	43.70	43.80	40.00	42.50	42.50	-1.16%	1,757,720
Apr 27, 2026	39.00	43.00	39.00	43.00	43.00	9.97%	2,087,167
Apr 24, 2026	41.80	42.50	37.00	39.10	39.10	-6.01%	985,315
Apr 23, 2026	43.00	43.20	40.80	41.60	41.60	-1.89%	731,355
Apr 20, 2026	42.00	43.40	41.50	42.40	42.40	0.71%	2,028,563
Apr 17, 2026	40.00	42.40	38.80	42.10	42.10	8.79%	2,354,023
Apr 16, 2026	39.60	40.80	38.60	38.70	38.70	-1.53%	279,736
Apr 15, 2026	38.50	42.50	38.30	39.30	39.30	-1.75%	2,048,027
Apr 14, 2026	39.00	40.00	37.20	40.00	40.00	2.04%	920,687
Apr 13, 2026	40.00	40.40	38.20	39.20	39.20	-2.73%	456,621
Apr 10, 2026	39.40	40.70	39.30	40.30	40.30	2.28%	348,934
Apr 9, 2026	39.20	40.90	39.00	39.40	39.40	0.51%	1,112,103
Apr 6, 2026	39.80	41.20	37.00	39.20	39.20	-1.51%	916,172
Apr 3, 2026	37.30	40.10	37.30	39.80	39.80	8.45%	911,574
Mar 31, 2026	38.00	38.00	34.00	36.70	36.70	-3.42%	1,383,937
Mar 30, 2026	39.60	39.60	37.30	38.00	38.00	-4.04%	1,290,353
Mar 27, 2026	40.00	40.30	35.20	39.60	39.60	-1.00%	890,878
Mar 26, 2026	40.00	41.60	36.00	40.00	40.00	-	866,535
Mar 25, 2026	40.00	42.00	39.80	40.00	40.00	-3.85%	1,312,138
Mar 24, 2026	42.00	42.70	40.10	41.60	41.60	1.46%	1,797,300
Mar 23, 2026	42.00	42.00	38.00	41.00	41.00	-2.84%	2,006,571
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