Beiley Biofund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	22.00	24.45	22.00	23.80	23.80	9.68%	1,873,708
Jul 7, 2026	21.70	21.80	21.30	21.70	21.70	-	296,726
Jul 6, 2026	21.50	21.90	21.40	21.70	21.70	1.64%	219,766
Jul 3, 2026	21.50	21.60	20.80	21.35	21.35	-0.47%	278,266
Jul 2, 2026	21.90	21.90	20.90	21.45	21.45	-2.05%	244,166
Jul 1, 2026	20.60	22.10	20.05	21.90	21.90	6.31%	199,932
Jun 30, 2026	20.50	20.85	20.00	20.60	20.60	1.48%	61,654
Jun 29, 2026	20.15	20.30	19.90	20.30	20.30	1.00%	97,258
Jun 26, 2026	20.05	20.10	19.80	20.10	20.10	0.25%	193,910
Jun 25, 2026	20.10	20.10	19.50	20.05	20.05	0.25%	107,028
Jun 24, 2026	20.10	20.10	19.60	20.00	20.00	-	96,643
Jun 23, 2026	20.00	20.10	19.70	20.00	20.00	-	36,170
Jun 22, 2026	20.20	20.20	19.70	20.00	20.00	-0.50%	318,751
Jun 18, 2026	20.20	20.20	19.85	20.10	20.10	-0.25%	217,826
Jun 17, 2026	20.35	20.40	19.75	20.15	20.15	-0.25%	132,670
Jun 16, 2026	20.35	20.35	19.95	20.20	20.20	-0.25%	79,087
Jun 15, 2026	21.00	21.05	19.90	20.25	20.25	-0.74%	173,219
Jun 12, 2026	20.60	20.60	20.20	20.40	20.40	-0.73%	79,833
Jun 11, 2026	20.90	21.20	20.10	20.55	20.55	-1.20%	157,851
Jun 10, 2026	21.20	21.50	20.40	20.80	20.80	-	190,329
Jun 9, 2026	20.90	21.60	20.65	20.80	20.80	-1.42%	88,485
Jun 8, 2026	21.30	21.30	20.15	21.10	21.10	-2.31%	139,574
Jun 5, 2026	21.50	21.60	20.90	21.60	21.60	0.93%	213,442
Jun 4, 2026	21.50	21.50	20.95	21.40	21.40	-0.23%	247,840
Jun 3, 2026	21.60	21.60	20.90	21.45	21.45	-0.46%	175,834
Jun 2, 2026	21.45	22.00	20.75	21.55	21.55	0.47%	325,652
Jun 1, 2026	21.85	21.85	20.90	21.45	21.45	-0.69%	278,542
May 29, 2026	21.95	21.95	21.10	21.60	21.60	-	383,640
May 28, 2026	22.00	22.10	21.55	21.60	21.60	-1.82%	137,080
May 27, 2026	21.90	22.20	21.50	22.00	22.00	-0.90%	303,234
May 26, 2026	22.50	22.50	21.80	22.20	22.20	-0.45%	244,729
May 25, 2026	22.75	22.75	22.00	22.30	22.30	0.68%	287,415
May 22, 2026	22.95	22.95	22.10	22.15	22.15	-1.12%	224,267
May 21, 2026	22.95	23.00	22.30	22.40	22.40	-0.44%	189,515
May 20, 2026	22.85	22.95	22.30	22.50	22.50	-1.53%	149,177
May 19, 2026	22.75	22.85	22.20	22.85	22.85	0.44%	145,432
May 18, 2026	22.80	22.90	22.30	22.75	22.75	-0.22%	216,977
May 15, 2026	23.10	23.10	21.85	22.80	22.80	-1.08%	185,640
May 14, 2026	23.05	23.10	22.60	23.05	23.05	0.44%	156,442
May 13, 2026	23.10	23.10	22.45	22.95	22.95	0.22%	249,234
May 12, 2026	23.00	23.10	22.40	22.90	22.90	-0.87%	274,000
May 11, 2026	22.80	23.10	22.40	23.10	23.10	1.76%	390,315
May 8, 2026	23.00	23.00	21.85	22.70	22.70	0.22%	198,578
May 7, 2026	23.00	23.00	22.30	22.65	22.65	-1.31%	310,562
May 6, 2026	23.00	23.10	22.45	22.95	22.95	-0.65%	261,490
May 5, 2026	22.80	24.05	22.80	23.10	23.10	-	459,702
May 4, 2026	23.20	23.40	22.60	23.10	23.10	0.65%	529,890
Apr 30, 2026	23.00	23.85	22.75	22.95	22.95	-0.65%	632,529
Apr 29, 2026	22.85	27.25	22.85	23.10	23.10	1.54%	1,110,911
Apr 28, 2026	22.80	23.15	22.50	22.75	22.75	-0.22%	248,693