Bioray Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	17.10	17.10	17.10	19.45	19.45	13.74%	1,001
Aug 17, 2026	16.25	17.10	16.25	17.10	17.10	-	1,101
Aug 14, 2026	17.10	17.10	16.35	17.10	17.10	-	7,100
Aug 13, 2026	17.20	17.20	16.50	17.10	17.10	-1.16%	6,100
Aug 12, 2026	16.50	17.30	16.50	17.30	17.30	-	1,083
Aug 11, 2026	17.15	17.30	17.15	17.30	17.30	5.17%	1,085
Aug 10, 2026	17.10	17.15	16.45	16.45	16.45	-3.80%	15,574
Aug 7, 2026	16.75	17.20	16.40	17.10	17.10	-2.01%	22,015
Aug 6, 2026	17.30	17.95	17.10	17.45	17.45	0.87%	62,696
Aug 5, 2026	18.75	18.75	16.50	17.30	17.30	-7.73%	101,033
Aug 4, 2026	18.70	18.75	18.70	18.75	18.75	0.27%	300
Aug 3, 2026	18.70	18.70	18.70	18.70	18.70	0.27%	100
Jul 31, 2026	18.65	18.65	18.65	18.65	18.65	-	1,450
Jul 30, 2026	18.65	18.65	17.85	18.65	18.65	0.81%	2,050
Jul 29, 2026	19.45	19.45	18.50	18.50	18.50	-4.88%	9,150
Jul 28, 2026	20.40	20.40	18.75	19.45	19.45	-4.66%	16,100
Jul 27, 2026	20.45	20.45	19.50	20.40	20.40	-0.24%	3,100
Jul 24, 2026	20.45	20.45	20.45	20.45	20.45	-	1,000
Jul 23, 2026	20.45	20.45	20.45	20.45	20.45	-	808
Jul 22, 2026	20.45	20.45	20.45	20.45	20.45	-	6
Jul 21, 2026	20.40	20.45	19.45	20.45	20.45	2.25%	28,115
Jul 20, 2026	20.45	20.45	19.50	20.00	20.00	-	5,122
Jul 17, 2026	20.50	20.50	19.50	20.00	20.00	-2.68%	56,684
Jul 16, 2026	20.60	20.60	19.65	20.55	20.55	0.24%	11,761
Jul 15, 2026	18.90	20.50	18.90	20.50	20.50	3.80%	13,102
Jul 14, 2026	19.80	19.80	18.85	19.75	19.75	-0.25%	31,867
Jul 13, 2026	19.05	19.90	18.90	19.80	19.80	3.94%	34,770
Jul 9, 2026	18.10	19.05	18.10	19.05	19.05	1.33%	15,204
Jul 8, 2026	18.10	18.85	18.10	18.80	18.80	-0.27%	19,003
Jul 7, 2026	18.00	18.85	18.00	18.85	18.85	3.57%	10,002
Jul 6, 2026	18.85	18.85	18.00	18.20	18.20	-3.45%	28,422
Jul 3, 2026	18.80	18.85	18.15	18.85	18.85	4.43%	31,001
Jul 2, 2026	18.00	18.85	17.60	18.05	18.05	-	25,004
Jul 1, 2026	18.05	18.90	18.00	18.05	18.05	-	18,004
Jun 30, 2026	18.05	18.90	18.05	18.05	18.05	-3.48%	21,003
Jun 29, 2026	18.65	18.80	18.00	18.70	18.70	-4.35%	36,002
Jun 26, 2026	18.05	19.60	17.35	19.55	19.55	2.89%	48,837
Jun 25, 2026	18.10	19.00	18.05	19.00	19.00	-	20,383
Jun 24, 2026	18.75	19.00	18.10	19.00	19.00	-0.78%	16,002
Jun 23, 2026	19.00	19.50	18.10	19.15	19.15	-4.25%	45,003
Jun 22, 2026	19.05	20.50	18.10	20.00	20.00	4.99%	109,381
Jun 18, 2026	17.55	19.05	17.55	19.05	19.05	3.53%	10,157
Jun 17, 2026	18.20	18.40	16.90	18.40	18.40	0.55%	87,450
Jun 16, 2026	19.00	19.00	18.30	18.30	18.30	0.55%	3,000
Jun 15, 2026	19.10	19.10	18.20	18.20	18.20	-4.96%	16,001
Jun 12, 2026	19.15	19.15	19.15	19.15	19.15	-	1,000
Jun 11, 2026	18.95	19.15	18.95	19.15	19.15	0.79%	6,000
Jun 10, 2026	19.15	19.60	19.00	19.00	19.00	-	19,000
Jun 9, 2026	19.50	19.50	18.80	19.00	19.00	-0.78%	54,000
Jun 8, 2026	18.35	19.15	18.35	19.15	19.15	-0.78%	20,000