Bionime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	64.90	65.80	64.60	65.10	65.10	0.31%	176,223
Mar 26, 2026	65.10	65.80	64.90	64.90	64.90	-	92,900
Mar 25, 2026	64.30	65.20	63.80	64.90	64.90	0.93%	116,560
Mar 24, 2026	64.90	64.90	63.80	64.30	64.30	0.47%	92,010
Mar 23, 2026	62.10	65.50	62.10	64.00	64.00	1.59%	324,857
Mar 20, 2026	63.40	64.30	62.00	63.00	63.00	0.64%	180,139
Mar 19, 2026	63.50	63.90	61.50	62.60	62.60	-1.88%	293,641
Mar 18, 2026	62.50	64.20	62.50	63.80	63.80	2.90%	353,115
Mar 17, 2026	61.30	62.20	60.30	62.00	62.00	2.99%	248,420
Mar 16, 2026	60.90	60.90	59.80	60.20	60.20	-0.33%	141,364
Mar 13, 2026	58.80	60.50	57.70	60.40	60.40	2.72%	143,057
Mar 12, 2026	60.60	61.10	58.30	58.80	58.80	-3.76%	547,770
Mar 11, 2026	60.80	62.00	60.80	61.10	61.10	-1.13%	227,797
Mar 10, 2026	61.00	62.80	60.90	61.80	61.80	1.98%	382,991
Mar 9, 2026	60.90	62.00	59.10	60.60	60.60	-1.78%	673,133
Mar 6, 2026	57.10	62.10	56.60	61.70	61.70	9.20%	1,376,972
Mar 5, 2026	55.90	58.00	55.40	56.50	56.50	1.99%	203,376
Mar 4, 2026	54.60	55.60	53.90	55.40	55.40	0.73%	345,252
Mar 3, 2026	54.90	55.60	54.40	55.00	55.00	1.29%	299,769
Mar 2, 2026	54.20	55.30	54.20	54.30	54.30	-	211,836
Feb 26, 2026	54.80	55.50	54.00	54.30	54.30	0.56%	220,427
Feb 25, 2026	54.60	54.80	53.50	54.00	54.00	-1.82%	369,384
Feb 24, 2026	54.30	55.20	54.00	55.00	55.00	1.10%	252,927
Feb 23, 2026	57.90	58.60	53.90	54.40	54.40	-2.68%	458,769
Feb 11, 2026	54.70	56.90	53.40	55.90	55.90	2.01%	655,964
Feb 10, 2026	51.10	56.90	50.30	54.80	54.80	3.01%	918,973
Feb 9, 2026	52.30	53.40	52.30	53.20	53.20	0.95%	80,025
Feb 6, 2026	52.60	52.90	52.00	52.70	52.70	0.19%	50,071
Feb 5, 2026	51.60	52.60	51.00	52.60	52.60	1.54%	133,625
Feb 4, 2026	53.00	53.00	51.00	51.80	51.80	-1.15%	126,420
Feb 3, 2026	53.30	53.30	51.90	52.40	52.40	-0.19%	125,529
Feb 2, 2026	51.10	52.80	50.80	52.50	52.50	1.94%	219,111
Jan 30, 2026	54.30	54.50	51.50	51.50	51.50	-6.87%	440,831
Jan 29, 2026	55.60	56.30	53.90	55.30	55.30	-	216,225
Jan 28, 2026	54.00	55.40	53.90	55.30	55.30	2.41%	317,652
Jan 27, 2026	55.00	55.00	53.90	54.00	54.00	-1.82%	223,267
Jan 26, 2026	54.10	55.90	54.00	55.00	55.00	0.92%	177,896
Jan 23, 2026	53.70	54.70	53.10	54.50	54.50	1.49%	220,129
Jan 22, 2026	54.00	54.00	53.20	53.70	53.70	-0.56%	151,696
Jan 21, 2026	54.00	54.00	52.90	54.00	54.00	-1.82%	197,071
Jan 20, 2026	54.60	55.70	54.20	55.00	55.00	-1.79%	200,959
Jan 19, 2026	55.10	56.00	54.80	56.00	56.00	1.45%	132,647
Jan 16, 2026	54.90	55.20	54.30	55.20	55.20	0.55%	103,330
Jan 15, 2026	54.80	54.90	53.30	54.90	54.90	0.18%	142,602
Jan 14, 2026	54.40	54.80	54.00	54.80	54.80	0.74%	137,889
Jan 13, 2026	54.10	55.80	53.60	54.40	54.40	0.18%	122,985
Jan 12, 2026	54.30	54.80	53.70	54.30	54.30	-1.63%	173,334
Jan 9, 2026	53.60	55.20	53.50	55.20	55.20	-0.18%	141,527
Jan 8, 2026	53.40	55.30	52.60	55.30	55.30	0.55%	113,015
Jan 7, 2026	56.00	56.00	54.40	55.00	54.47	-0.54%	46,586