BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	12.23	12.23	12.05	12.05	12.05	1.95%	2,695
Dec 10, 2025	12.11	12.11	11.82	11.82	11.82	-2.31%	1,375
Dec 9, 2025	12.20	12.20	12.10	12.10	12.10	-1.14%	2,208
Dec 8, 2025	12.20	12.25	12.20	12.24	12.24	0.49%	5,054
Dec 5, 2025	12.12	12.18	12.00	12.18	12.18	1.92%	4,226
Dec 4, 2025	11.80	11.95	11.80	11.95	11.95	1.01%	1,078
Dec 2, 2025	11.85	11.85	11.70	11.83	11.83	-1.00%	3,824
Dec 1, 2025	12.17	12.17	11.95	11.95	11.95	-1.57%	585
Nov 28, 2025	12.13	12.15	11.86	12.14	12.14	0.17%	3,899
Nov 27, 2025	11.74	12.12	11.73	12.12	12.07	4.21%	6,657
Nov 26, 2025	10.95	11.66	10.95	11.63	11.58	6.70%	10,142
Nov 25, 2025	10.99	11.00	10.76	10.90	10.86	0.46%	5,142
Nov 24, 2025	11.19	11.19	10.82	10.85	10.81	0.84%	7,312
Nov 21, 2025	11.28	11.55	10.76	10.76	10.72	0.37%	17,617
Nov 20, 2025	10.81	10.81	10.65	10.72	10.68	-0.28%	7,024
Nov 19, 2025	10.73	10.85	10.73	10.75	10.71	-0.09%	1,920