Bioray Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	16.30	16.30	15.90	15.90	15.90	-2.45%	3,000
Nov 9, 2026	15.90	16.30	15.90	16.30	16.30	1.88%	5,000
Nov 6, 2026	16.45	16.45	15.65	16.00	16.00	-1.84%	31,000
Nov 5, 2026	16.40	16.45	15.70	16.30	16.30	1.88%	23,000
Nov 4, 2026	17.25	17.25	16.00	16.00	16.00	-6.43%	17,500
Nov 3, 2026	17.10	17.10	17.10	17.10	17.10	-2.29%	5,000
Nov 2, 2026	17.25	17.50	17.15	17.50	17.50	1.45%	15,120
Oct 30, 2026	17.10	17.25	16.65	17.25	17.25	-3.36%	9,021
Oct 29, 2026	17.85	17.85	17.85	17.85	17.85	-	1,000
Oct 27, 2026	17.75	17.95	17.75	17.85	17.85	0.56%	6,200
Oct 22, 2026	18.65	18.65	17.75	17.75	17.75	-4.31%	10,000
Oct 21, 2026	18.55	18.55	18.55	18.55	18.55	-	1,000
Oct 20, 2026	18.55	18.55	18.55	18.55	18.55	2.20%	2,000
Oct 19, 2026	18.15	18.15	18.15	18.15	18.15	0.83%	1,000
Oct 16, 2026	17.85	18.00	17.70	18.00	18.00	2.86%	7,052
Oct 15, 2026	18.55	18.55	17.50	17.50	17.50	-5.66%	18,001
Oct 14, 2026	18.55	18.55	17.70	18.55	18.55	-	3,002
Oct 13, 2026	18.55	18.60	17.70	18.55	18.55	-	11,730
Oct 12, 2026	18.45	18.55	18.35	18.55	18.55	-0.27%	10,001
Oct 8, 2026	20.00	20.00	18.45	18.60	18.60	-7.00%	36,403
Oct 7, 2026	20.00	20.00	19.25	20.00	20.00	-	1,250
Oct 6, 2026	19.40	20.00	19.00	20.00	20.00	3.09%	6,913
Oct 5, 2026	20.20	20.25	19.00	19.40	19.40	-3.96%	15,233
Oct 2, 2026	19.25	20.20	19.25	20.20	20.20	0.75%	26,130
Oct 1, 2026	20.05	20.05	20.05	20.05	20.05	0.50%	10
Sep 30, 2026	19.95	19.95	19.95	19.95	19.95	-1.48%	5,000
Sep 29, 2026	20.10	21.00	20.10	20.25	20.25	-3.57%	4,994
Sep 24, 2026	21.15	21.15	21.00	21.00	21.00	-	1,101
Sep 23, 2026	21.15	21.15	20.10	21.00	21.00	3.19%	6,002
Sep 22, 2026	20.50	21.15	20.10	20.35	20.35	-0.73%	26,103
Sep 21, 2026	20.25	20.50	20.00	20.50	20.50	1.23%	18,001
Sep 18, 2026	21.35	21.35	19.75	20.25	20.25	-9.19%	28,552
Sep 17, 2026	21.90	22.30	21.35	22.30	22.30	1.36%	7,450
Sep 16, 2026	23.35	23.40	21.30	22.00	22.00	-5.78%	18,003
Sep 15, 2026	21.65	23.35	21.50	23.35	23.35	7.85%	46,330
Sep 14, 2026	21.60	21.65	20.55	21.65	21.65	0.23%	16,300
Sep 11, 2026	22.50	22.50	20.85	21.60	21.60	-5.05%	5,400
Sep 10, 2026	22.35	22.80	22.30	22.75	22.75	-2.99%	7,903
Sep 9, 2026	21.85	23.50	20.40	23.45	23.45	4.45%	134,240
Sep 8, 2026	24.60	24.60	22.00	22.45	22.45	-8.74%	130,894
Sep 7, 2026	17.00	24.70	16.95	24.60	24.60	50.00%	268,365
Sep 4, 2026	16.40	16.40	16.15	16.40	16.40	0.31%	8,040
Sep 3, 2026	16.35	16.35	16.35	16.35	16.35	1.24%	5,000
Sep 2, 2026	15.70	16.15	15.70	16.15	16.15	-1.22%	13,200
Sep 1, 2026	15.70	16.35	15.70	16.35	16.35	0.31%	2,009
Aug 31, 2026	17.35	17.35	15.50	16.30	16.30	-3.55%	42,454
Aug 28, 2026	17.70	17.70	16.90	16.90	16.90	-4.52%	4,000
Aug 27, 2026	17.70	17.70	17.70	17.70	17.70	4.73%	1,000
Aug 26, 2026	17.10	17.10	16.90	16.90	16.90	-0.59%	11,370
Aug 25, 2026	17.55	17.55	17.00	17.00	17.00	-2.02%	8,802