Bio Preventive Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.10	28.25	26.90	27.65	27.65	-1.43%	41,050
Jun 17, 2026	28.00	28.10	26.90	28.05	28.05	3.70%	89,345
Jun 16, 2026	27.95	27.95	27.00	27.05	27.05	-1.81%	49,145
Jun 15, 2026	27.50	27.70	26.65	27.55	27.55	0.55%	59,447
Jun 12, 2026	27.35	28.35	26.60	27.40	27.40	0.37%	155,471
Jun 11, 2026	27.95	28.20	26.90	27.30	27.30	-3.19%	207,355
Jun 10, 2026	28.50	29.05	27.90	28.20	28.20	-3.59%	131,777
Jun 9, 2026	29.15	30.05	29.00	29.25	29.25	-1.18%	85,538
Jun 8, 2026	29.60	30.10	28.65	29.60	29.60	-2.31%	214,616
Jun 5, 2026	29.75	30.40	27.85	30.30	30.30	2.02%	259,952
Jun 4, 2026	29.50	30.60	28.75	29.70	29.70	-0.34%	143,274
Jun 3, 2026	30.00	30.00	29.05	29.80	29.80	-0.33%	105,293
Jun 2, 2026	30.50	30.55	29.45	29.90	29.90	-1.81%	124,400
Jun 1, 2026	30.30	31.00	29.85	30.45	30.45	1.16%	554,482
May 29, 2026	28.70	31.00	28.70	30.10	30.10	3.61%	449,151
May 28, 2026	29.00	29.60	28.50	29.05	29.05	-1.36%	202,240
May 27, 2026	29.35	30.15	28.80	29.45	29.45	-1.34%	157,835
May 26, 2026	29.50	30.15	29.00	29.85	29.85	-0.67%	133,184
May 25, 2026	30.35	31.10	29.50	30.05	30.05	-2.59%	263,449
May 22, 2026	30.35	30.85	29.65	30.85	30.85	1.48%	400,282
May 21, 2026	30.05	30.75	29.10	30.40	30.40	1.16%	394,112
May 20, 2026	29.40	30.10	28.90	30.05	30.05	0.67%	189,092
May 19, 2026	30.20	31.00	28.70	29.85	29.85	-1.00%	326,904
May 18, 2026	28.10	31.10	28.00	30.15	30.15	7.30%	815,659
May 15, 2026	27.85	28.10	27.00	28.10	28.10	0.90%	78,219
May 14, 2026	28.30	28.50	26.95	27.85	27.85	-1.07%	148,429
May 13, 2026	28.30	28.35	27.00	28.15	28.15	-0.53%	118,551
May 12, 2026	28.40	29.30	27.20	28.30	28.30	-3.25%	192,908
May 11, 2026	26.30	31.60	25.90	29.25	29.25	11.64%	423,692
May 8, 2026	26.50	26.60	25.75	26.20	26.20	-1.13%	139,469
May 7, 2026	27.10	27.15	25.80	26.50	26.50	-1.12%	213,095
May 6, 2026	27.40	27.55	25.80	26.80	26.80	-2.01%	442,358
May 5, 2026	26.50	29.10	25.65	27.35	27.35	1.11%	425,921
May 4, 2026	29.00	29.40	24.70	27.05	27.05	-6.72%	1,481,084
Apr 30, 2026	33.05	33.25	27.80	29.00	29.00	-12.25%	804,359
Apr 29, 2026	33.00	33.15	30.65	33.05	33.05	0.15%	434,991
Apr 28, 2026	34.50	34.55	31.00	33.00	33.00	-4.21%	518,592
Apr 27, 2026	34.20	39.65	30.00	34.45	34.45	0.73%	1,346,053
Apr 24, 2026	42.60	46.00	28.05	34.20	34.20	-19.91%	2,585,863
Apr 23, 2026	26.00	44.50	25.95	42.70	42.70	58.74%	2,861,057
Apr 22, 2026	17.60	31.40	17.20	26.90	26.90	53.28%	1,428,135
Apr 21, 2026	17.60	17.70	17.00	17.55	17.55	-0.28%	78,050
Apr 20, 2026	16.95	17.60	16.95	17.60	17.60	0.28%	140,990
Apr 17, 2026	17.60	17.60	16.95	17.55	17.55	-0.57%	40,373
Apr 16, 2026	17.00	17.75	17.00	17.65	17.65	-0.56%	55,096
Apr 15, 2026	17.50	17.85	17.00	17.75	17.75	-0.28%	55,323
Apr 14, 2026	17.15	17.85	16.80	17.80	17.80	3.79%	114,143
Apr 13, 2026	17.40	17.40	16.90	17.15	17.15	-1.44%	49,824
Apr 10, 2026	17.50	17.50	16.90	17.40	17.40	-0.57%	37,319
Apr 9, 2026	17.60	17.65	16.95	17.50	17.50	-0.57%	38,766