Bioray Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	18.65	18.65	17.85	20.45	20.45	10.54%	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
Jun 5, 2026	18.45	19.30	18.40	19.30	19.30	4.61%	15,010
Jun 4, 2026	18.60	19.10	18.40	18.45	18.45	-0.81%	20,000
Jun 3, 2026	18.60	18.90	18.40	18.60	18.60	-	21,000
Jun 2, 2026	18.40	19.30	18.35	18.60	18.60	-0.53%	48,200
Jun 1, 2026	18.70	19.30	18.40	18.70	18.70	-	36,202
May 29, 2026	17.70	18.70	17.70	18.70	18.70	5.65%	35,950
May 28, 2026	18.00	18.60	17.70	17.70	17.70	-1.67%	7,301
May 27, 2026	18.60	18.60	18.00	18.00	18.00	-3.23%	21,568
May 26, 2026	18.30	19.05	18.10	18.60	18.60	1.64%	27,101
May 25, 2026	18.90	19.05	18.30	18.30	18.30	-5.18%	28,153
May 22, 2026	19.20	19.30	18.90	19.30	19.30	1.58%	55,023
May 21, 2026	19.80	19.80	19.00	19.00	19.00	-4.04%	6,000
May 20, 2026	19.80	19.80	19.80	19.80	19.80	3.94%	1,000