Bionime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	56.90	56.90	55.00	55.30	54.77	-0.72%	43,812
Jan 5, 2026	57.90	58.20	55.50	55.70	55.16	-4.79%	105,678
Jan 2, 2026	59.50	59.50	58.50	58.50	57.93	-1.68%	90,977
Dec 31, 2025	59.90	60.80	59.50	59.50	58.93	-2.46%	127,921
Dec 30, 2025	59.90	61.00	59.00	61.00	60.41	1.67%	128,390
Dec 29, 2025	60.50	60.50	59.20	60.00	59.42	-0.83%	115,806
Dec 26, 2025	59.20	60.50	58.10	60.50	59.92	2.37%	200,594
Dec 24, 2025	59.70	59.80	58.70	59.10	58.53	-1.17%	67,134
Dec 23, 2025	58.90	59.80	58.40	59.80	59.22	1.36%	136,221
Dec 22, 2025	57.30	59.00	57.20	59.00	58.43	0.51%	110,094
Dec 19, 2025	58.50	59.00	56.70	58.70	58.13	-0.51%	92,408
Dec 18, 2025	58.00	59.50	58.00	59.00	58.43	1.72%	126,008
Dec 17, 2025	58.80	58.80	57.00	58.00	57.44	1.75%	85,042
Dec 16, 2025	58.00	58.00	55.20	57.00	56.45	3.07%	63,301
Dec 15, 2025	53.50	55.30	53.50	55.30	54.77	0.55%	23,884