BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	14.92	15.31	14.92	15.31	15.31	0.72%	2,674
Mar 17, 2026	14.60	15.59	14.60	15.20	15.20	-3.18%	9,193
Mar 16, 2026	15.70	15.70	15.65	15.70	15.70	-	4,422
Mar 13, 2026	15.69	15.70	15.59	15.70	15.70	-	5,500
Mar 12, 2026	15.69	15.70	15.54	15.70	15.70	1.29%	4,780
Mar 11, 2026	15.30	15.50	15.08	15.50	15.50	-	1,466
Mar 10, 2026	15.58	15.58	15.26	15.50	15.50	-0.39%	1,911
Mar 9, 2026	15.37	15.56	15.09	15.56	15.56	-0.89%	9,237
Mar 6, 2026	15.54	15.70	15.54	15.70	15.70	1.29%	2,865
Mar 5, 2026	15.68	15.68	15.50	15.50	15.50	-0.96%	2,530
Mar 4, 2026	15.32	15.69	15.32	15.65	15.65	1.36%	3,710
Mar 3, 2026	15.41	15.78	15.32	15.44	15.44	-1.91%	5,327
Mar 2, 2026	15.70	15.74	15.55	15.74	15.74	-0.32%	3,015
Feb 27, 2026	15.54	15.79	15.22	15.79	15.79	3.41%	4,844
Feb 26, 2026	15.80	15.80	15.27	15.27	15.22	-3.35%	10,145
Feb 25, 2026	15.80	15.80	15.73	15.80	15.74	-	17,812
Feb 24, 2026	14.68	15.80	14.68	15.80	15.74	7.78%	4,655
Feb 23, 2026	14.76	14.76	14.61	14.66	14.61	-2.33%	3,424
Feb 20, 2026	15.00	15.02	15.00	15.01	14.96	-0.33%	1,234
Feb 19, 2026	14.80	15.06	14.80	15.06	15.01	1.76%	2,841
Feb 18, 2026	14.59	14.97	14.57	14.80	14.75	2.07%	4,060
Feb 17, 2026	14.93	14.93	14.50	14.50	14.45	-2.88%	5,511
Feb 13, 2026	14.60	14.93	14.60	14.93	14.88	2.26%	5,122
Feb 12, 2026	14.50	14.65	14.50	14.60	14.55	-	7,390
Feb 11, 2026	14.51	14.60	14.40	14.60	14.55	0.62%	4,356
Feb 10, 2026	14.09	14.51	14.00	14.51	14.46	5.45%	11,279
Feb 9, 2026	13.89	14.20	13.55	13.76	13.71	7.50%	19,644
Feb 6, 2026	13.60	13.60	12.66	12.80	12.75	-7.25%	5,525
Feb 5, 2026	13.50	14.20	13.44	13.80	13.75	-1.43%	5,768
Feb 4, 2026	12.74	14.00	12.74	14.00	13.95	11.55%	7,977
Feb 3, 2026	12.80	12.80	12.55	12.55	12.50	0.40%	1,657
Feb 2, 2026	12.70	12.70	12.50	12.50	12.45	-0.79%	2,854
Jan 30, 2026	12.30	12.60	12.30	12.60	12.55	-1.18%	51,921
Jan 29, 2026	12.95	13.10	12.75	12.75	12.70	-1.92%	3,175
Jan 28, 2026	13.09	13.09	13.00	13.00	12.95	-0.54%	2,564
Jan 27, 2026	13.36	13.39	13.00	13.07	13.02	-2.39%	3,317
Jan 26, 2026	13.25	13.45	13.25	13.39	13.34	1.06%	658
Jan 23, 2026	13.25	13.40	13.25	13.25	13.20	-0.38%	3,827
Jan 22, 2026	13.24	13.35	13.24	13.30	13.25	3.58%	1,982
Jan 21, 2026	12.84	12.84	12.84	12.84	12.79	-0.08%	577
Jan 20, 2026	13.00	13.00	12.85	12.85	12.80	1.18%	900
Jan 19, 2026	12.25	13.01	12.25	12.70	12.65	-1.93%	2,268
Jan 16, 2026	12.93	12.95	12.92	12.95	12.90	-0.38%	1,700
Jan 15, 2026	13.00	13.00	13.00	13.00	12.95	-	127
Jan 14, 2026	12.99	13.00	12.97	13.00	12.95	-1.89%	2,119
Jan 13, 2026	13.05	13.25	13.03	13.25	13.20	2.16%	3,208
Jan 12, 2026	12.95	12.99	12.95	12.97	12.92	0.78%	1,425
Jan 9, 2026	12.91	13.05	12.87	12.87	12.82	-	3,434
Jan 8, 2026	12.67	12.87	12.67	12.87	12.82	2.06%	1,100
Jan 7, 2026	12.56	12.72	12.35	12.61	12.56	0.40%	1,511