BIONET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	59.30	60.30	59.10	59.30	59.30	-1.17%	55,100
Oct 7, 2026	60.70	60.70	59.20	60.00	60.00	0.84%	30,830
Oct 6, 2026	60.00	60.00	59.50	59.50	59.50	-	33,855
Oct 5, 2026	59.90	60.20	59.00	59.50	59.50	-1.65%	85,995
Oct 2, 2026	60.40	60.50	60.20	60.50	60.50	0.17%	19,349
Oct 1, 2026	60.60	60.70	59.90	60.40	60.40	0.15%	45,934
Sep 30, 2026	60.40	61.30	60.40	61.20	60.31	-0.16%	81,105
Sep 29, 2026	61.70	61.90	60.90	61.30	60.41	-	50,918
Sep 24, 2026	62.50	62.50	61.10	61.30	60.41	-1.92%	64,361
Sep 23, 2026	61.00	62.70	61.00	62.50	61.59	3.48%	199,073
Sep 22, 2026	58.80	60.60	58.50	60.40	59.52	3.42%	151,047
Sep 21, 2026	58.00	58.90	57.80	58.40	57.55	0.69%	45,506
Sep 18, 2026	58.70	59.00	58.00	58.00	57.16	-1.86%	61,822
Sep 17, 2026	58.30	59.10	58.10	59.10	58.24	1.37%	42,315
Sep 16, 2026	58.50	58.50	57.90	58.30	57.45	-0.34%	61,393
Sep 15, 2026	58.50	58.50	58.50	58.50	57.65	-0.17%	6,116
Sep 14, 2026	58.40	58.60	57.50	58.60	57.75	0.34%	37,805
Sep 11, 2026	58.90	59.00	58.40	58.40	57.55	-1.02%	40,832
Sep 10, 2026	60.10	60.10	59.00	59.00	58.14	-1.50%	55,975
Sep 9, 2026	59.40	60.00	59.20	59.90	59.03	0.84%	43,316
Sep 8, 2026	60.10	60.10	59.20	59.40	58.54	-1.16%	45,236
Sep 7, 2026	60.00	60.40	59.80	60.10	59.23	1.52%	69,714
Sep 4, 2026	60.60	60.60	58.90	59.20	58.34	0.17%	62,059
Sep 3, 2026	60.30	60.30	58.90	59.10	58.24	-1.99%	79,331
Sep 2, 2026	60.10	60.40	59.70	60.30	59.42	-0.33%	56,908
Sep 1, 2026	62.20	62.20	60.00	60.50	59.62	-3.20%	156,040
Aug 31, 2026	63.20	63.20	61.90	62.50	61.59	0.81%	51,257
Aug 28, 2026	62.70	62.70	61.90	62.00	61.10	-1.27%	59,612
Aug 27, 2026	62.60	63.40	62.40	62.80	61.89	0.32%	69,484
Aug 26, 2026	61.90	63.20	61.90	62.60	61.69	0.81%	113,521
Aug 25, 2026	61.40	62.40	61.00	62.10	61.20	1.64%	76,910
Aug 24, 2026	61.60	61.70	61.10	61.10	60.21	-0.49%	37,452
Aug 21, 2026	61.00	61.60	61.00	61.40	60.51	-0.16%	29,381
Aug 20, 2026	60.90	62.00	60.80	61.50	60.61	2.33%	59,939
Aug 19, 2026	59.40	60.50	59.30	60.10	59.23	0.67%	42,174
Aug 18, 2026	60.40	60.70	59.70	59.70	58.83	-2.77%	69,572
Aug 17, 2026	60.70	61.60	60.40	61.40	60.51	1.32%	64,432
Aug 14, 2026	62.50	62.50	60.60	60.60	59.72	-2.57%	111,861
Aug 13, 2026	62.00	62.50	61.60	62.20	61.30	0.65%	92,258
Aug 12, 2026	61.50	62.40	61.50	61.80	60.90	0.49%	65,010
Aug 11, 2026	62.90	62.90	60.90	61.50	60.61	-0.49%	66,574
Aug 10, 2026	60.20	61.80	60.20	61.80	60.90	2.66%	138,888
Aug 7, 2026	60.10	60.80	59.80	60.20	59.32	0.50%	73,128
Aug 6, 2026	59.60	60.80	58.60	59.90	59.03	2.04%	139,399
Aug 5, 2026	58.50	59.20	58.30	58.70	57.85	1.03%	65,037
Aug 4, 2026	59.60	59.60	57.40	58.10	57.26	0.52%	88,747
Aug 3, 2026	56.50	58.40	56.50	57.80	56.96	1.23%	70,649
Jul 31, 2026	57.10	57.50	56.20	57.10	56.27	1.78%	90,371
Jul 30, 2026	55.90	57.40	55.00	56.10	55.28	-0.36%	172,970
Jul 29, 2026	58.40	58.50	54.00	56.30	55.48	-3.60%	381,114