BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	15.80	15.80	15.73	15.80	15.80	-	17,812
Feb 24, 2026	14.68	15.80	14.68	15.80	15.80	7.78%	4,655
Feb 23, 2026	14.76	14.76	14.61	14.66	14.66	-2.33%	3,424
Feb 20, 2026	15.00	15.02	15.00	15.01	15.01	-0.33%	1,234
Feb 19, 2026	14.80	15.06	14.80	15.06	15.06	1.76%	2,841
Feb 18, 2026	14.59	14.97	14.57	14.80	14.80	2.07%	4,060
Feb 17, 2026	14.93	14.93	14.50	14.50	14.50	-2.88%	5,511
Feb 13, 2026	14.60	14.93	14.60	14.93	14.93	2.26%	5,122
Feb 12, 2026	14.50	14.65	14.50	14.60	14.60	-	7,390
Feb 11, 2026	14.51	14.60	14.40	14.60	14.60	0.62%	4,356
Feb 10, 2026	14.09	14.51	14.00	14.51	14.51	5.45%	11,279
Feb 9, 2026	13.89	14.20	13.55	13.76	13.76	7.50%	19,644
Feb 6, 2026	13.60	13.60	12.66	12.80	12.80	-7.25%	5,525
Feb 5, 2026	13.50	14.20	13.44	13.80	13.80	-1.43%	5,768
Feb 4, 2026	12.74	14.00	12.74	14.00	14.00	11.55%	7,977
Feb 3, 2026	12.80	12.80	12.55	12.55	12.55	0.40%	1,657
Feb 2, 2026	12.70	12.70	12.50	12.50	12.50	-0.79%	2,854
Jan 30, 2026	12.30	12.60	12.30	12.60	12.60	-1.18%	51,921
Jan 29, 2026	12.95	13.10	12.75	12.75	12.75	-1.92%	3,175
Jan 28, 2026	13.09	13.09	13.00	13.00	13.00	-0.54%	2,564
Jan 27, 2026	13.36	13.39	13.00	13.07	13.07	-2.39%	3,317
Jan 26, 2026	13.25	13.45	13.25	13.39	13.39	1.06%	658
Jan 23, 2026	13.25	13.40	13.25	13.25	13.25	-0.38%	3,827
Jan 22, 2026	13.24	13.35	13.24	13.30	13.30	3.58%	1,982
Jan 21, 2026	12.84	12.84	12.84	12.84	12.84	-0.08%	577
Jan 20, 2026	13.00	13.00	12.85	12.85	12.85	1.18%	900
Jan 19, 2026	12.25	13.01	12.25	12.70	12.70	-1.93%	2,268
Jan 16, 2026	12.93	12.95	12.92	12.95	12.95	-0.38%	1,700
Jan 15, 2026	13.00	13.00	13.00	13.00	13.00	-	127
Jan 14, 2026	12.99	13.00	12.97	13.00	13.00	-1.89%	2,119
Jan 13, 2026	13.05	13.25	13.03	13.25	13.25	2.16%	3,208
Jan 12, 2026	12.95	12.99	12.95	12.97	12.97	0.78%	1,425
Jan 9, 2026	12.91	13.05	12.87	12.87	12.87	-	3,434
Jan 8, 2026	12.67	12.87	12.67	12.87	12.87	2.06%	1,100
Jan 7, 2026	12.56	12.72	12.35	12.61	12.61	0.40%	1,511
Jan 6, 2026	12.51	12.57	12.50	12.56	12.56	0.56%	775
Jan 5, 2026	13.01	13.01	12.49	12.49	12.49	-2.12%	4,193
Jan 2, 2026	13.04	13.04	12.76	12.76	12.76	0.24%	1,100
Dec 31, 2025	12.73	12.89	12.73	12.73	12.73	-1.24%	3,503
Dec 30, 2025	13.10	13.40	12.89	12.89	12.89	-0.08%	2,777
Dec 29, 2025	12.46	12.92	12.46	12.90	12.90	0.78%	4,236
Dec 24, 2025	12.72	12.80	12.72	12.80	12.80	2.40%	503
Dec 23, 2025	11.96	12.50	11.96	12.50	12.50	1.63%	12,482
Dec 22, 2025	12.30	12.30	12.25	12.30	12.30	0.41%	3,661
Dec 19, 2025	12.25	12.25	12.20	12.25	12.25	-	411
Dec 18, 2025	12.10	12.25	12.10	12.25	12.25	2.51%	7,109
Dec 17, 2025	12.00	12.00	11.91	11.95	11.95	-1.24%	711
Dec 16, 2025	12.06	12.19	12.05	12.10	12.10	0.67%	859
Dec 15, 2025	11.85	12.02	11.85	12.02	12.02	1.43%	1,736
Dec 12, 2025	11.85	11.85	11.85	11.85	11.85	-1.66%	9,141