BIONET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	95.30	95.30	91.40	91.40	91.40	-4.19%	440,061
Feb 10, 2026	94.70	95.80	93.30	95.40	95.40	1.06%	98,359
Feb 9, 2026	95.20	95.20	93.70	94.40	94.40	1.83%	103,338
Feb 6, 2026	94.50	94.50	90.80	92.70	92.70	-1.90%	349,707
Feb 5, 2026	98.30	99.10	94.50	94.50	94.50	-3.77%	257,884
Feb 4, 2026	95.00	98.20	94.50	98.20	98.20	3.59%	145,599
Feb 3, 2026	97.50	97.50	94.40	94.80	94.80	-	220,248
Feb 2, 2026	96.00	96.00	93.50	94.80	94.80	-1.66%	296,767
Jan 30, 2026	99.60	99.60	95.60	96.40	96.40	-2.23%	385,662
Jan 29, 2026	98.50	100.50	97.50	98.60	98.60	0.82%	280,722
Jan 28, 2026	101.00	101.50	96.50	97.80	97.80	-2.69%	667,326
Jan 27, 2026	99.50	103.50	99.00	100.50	100.50	1.01%	608,427
Jan 26, 2026	102.00	103.00	98.90	99.50	99.50	-0.50%	301,347
Jan 23, 2026	102.00	103.00	99.90	100.00	100.00	-1.96%	538,974
Jan 22, 2026	104.50	104.50	101.50	102.00	102.00	-0.97%	464,735
Jan 21, 2026	109.00	109.00	103.00	103.00	103.00	-5.50%	602,129
Jan 20, 2026	108.50	110.00	107.50	109.00	109.00	-	273,052
Jan 19, 2026	110.00	111.50	108.50	109.00	109.00	-0.46%	267,529
Jan 16, 2026	114.00	114.00	109.50	109.50	109.50	-3.10%	560,759
Jan 15, 2026	113.50	115.50	112.50	113.00	113.00	-	410,449
Jan 14, 2026	117.00	118.00	113.00	113.00	113.00	-2.16%	761,908
Jan 13, 2026	113.50	117.00	110.00	115.50	115.50	2.21%	1,051,351
Jan 12, 2026	109.00	115.00	108.50	113.00	113.00	7.62%	1,236,196
Jan 9, 2026	108.00	108.00	105.00	105.00	105.00	-1.87%	277,631
Jan 8, 2026	107.00	110.50	105.00	107.00	107.00	1.90%	691,607
Jan 7, 2026	104.50	106.50	104.00	105.00	105.00	0.48%	317,406
Jan 6, 2026	103.50	106.00	103.00	104.50	104.50	1.46%	417,644
Jan 5, 2026	106.00	106.00	101.50	103.00	103.00	-2.37%	681,615
Jan 2, 2026	105.50	109.50	103.50	105.50	105.50	1.93%	654,243
Dec 31, 2025	105.00	106.00	103.00	103.50	103.50	-1.43%	412,929
Dec 30, 2025	108.00	108.50	103.00	105.00	105.00	-2.33%	624,267
Dec 29, 2025	113.50	115.50	107.50	107.50	107.50	-5.29%	1,308,571
Dec 26, 2025	111.00	117.00	109.00	113.50	113.50	2.25%	3,430,346
Dec 24, 2025	104.00	111.00	102.50	111.00	111.00	9.90%	1,984,399
Dec 23, 2025	103.50	103.50	101.00	101.00	101.00	-2.42%	187,986
Dec 22, 2025	101.00	106.00	98.00	103.50	103.50	3.92%	793,114
Dec 19, 2025	104.00	104.50	99.60	99.60	99.60	-3.30%	579,345
Dec 18, 2025	105.00	107.00	103.00	103.00	103.00	-3.29%	425,932
Dec 17, 2025	106.00	107.50	103.00	106.50	106.50	3.90%	784,456
Dec 16, 2025	106.50	107.00	102.50	102.50	102.50	-3.76%	626,138
Dec 15, 2025	100.50	109.50	100.50	106.50	106.50	4.93%	1,237,914
Dec 12, 2025	100.00	106.00	99.90	101.50	101.50	1.91%	750,893
Dec 11, 2025	99.20	99.90	95.10	99.60	99.60	-0.20%	750,587
Dec 10, 2025	101.50	102.00	99.60	99.80	99.80	-0.70%	235,964
Dec 9, 2025	100.00	102.50	99.90	100.50	100.50	1.82%	333,590
Dec 8, 2025	100.00	102.50	98.60	98.70	98.70	-0.40%	538,731
Dec 5, 2025	99.90	99.90	97.60	99.10	99.10	0.81%	158,758
Dec 4, 2025	99.30	100.00	98.30	98.30	98.30	-1.01%	214,990
Dec 3, 2025	99.70	99.90	98.30	99.30	99.30	0.10%	149,429
Dec 2, 2025	103.00	103.00	97.60	99.20	99.20	-2.27%	456,904