BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.55	17.70	17.50	17.70	17.70	2.08%	6,328
Nov 5, 2026	17.39	17.75	17.10	17.34	17.34	1.11%	12,094
Nov 4, 2026	16.85	17.29	16.85	17.15	17.15	1.78%	7,099
Nov 3, 2026	17.05	17.10	16.85	16.85	16.85	-1.17%	14,543
Nov 2, 2026	17.29	17.29	17.05	17.05	17.05	-0.23%	5,664
Oct 30, 2026	16.90	17.17	16.90	17.09	17.09	1.54%	5,144
Oct 29, 2026	16.81	16.90	16.80	16.83	16.83	-1.00%	6,780
Oct 28, 2026	16.80	17.40	16.80	17.00	17.00	1.86%	6,970
Oct 27, 2026	16.70	16.70	16.69	16.69	16.69	0.48%	644
Oct 26, 2026	16.92	16.92	16.61	16.61	16.61	-2.01%	40,057
Oct 22, 2026	17.07	17.07	16.25	16.95	16.95	-0.70%	11,018
Oct 21, 2026	17.07	17.07	17.07	17.07	17.07	0.65%	350
Oct 20, 2026	16.79	16.96	16.79	16.96	16.96	1.01%	4,479
Oct 19, 2026	16.68	16.79	16.50	16.79	16.79	0.36%	1,725
Oct 16, 2026	16.10	16.74	16.10	16.73	16.73	4.43%	2,348
Oct 15, 2026	15.51	16.02	15.51	16.02	16.02	0.82%	4,260
Oct 14, 2026	15.97	15.97	15.45	15.89	15.89	-0.50%	9,597
Oct 13, 2026	17.00	17.00	14.75	15.97	15.97	-6.88%	27,732
Oct 9, 2026	16.92	17.15	16.70	17.15	17.15	1.39%	2,466
Oct 8, 2026	16.62	16.92	16.62	16.92	16.92	0.09%	2,461
Oct 7, 2026	16.62	16.90	16.62	16.90	16.90	0.60%	1,507
Oct 6, 2026	16.61	16.90	16.61	16.80	16.80	-0.36%	711
Oct 5, 2026	16.51	16.86	16.51	16.86	16.86	0.78%	612
Oct 2, 2026	16.26	16.74	16.21	16.73	16.73	1.39%	3,549
Oct 1, 2026	16.53	16.53	16.50	16.50	16.50	-1.20%	1,386
Sep 30, 2026	17.00	17.00	16.70	16.70	16.70	-0.48%	1,830
Sep 29, 2026	16.78	16.78	16.78	16.78	16.78	-	219
Sep 28, 2026	16.30	16.78	16.30	16.78	16.78	3.58%	7,582
Sep 25, 2026	16.35	16.50	16.20	16.20	16.20	-2.11%	6,290
Sep 24, 2026	16.70	16.88	16.51	16.55	16.55	0.06%	802
Sep 23, 2026	17.46	17.46	16.33	16.54	16.54	-5.43%	6,686
Sep 22, 2026	16.14	17.50	16.13	17.49	17.49	9.31%	22,404
Sep 21, 2026	15.80	16.09	15.80	16.00	16.00	1.72%	3,151
Sep 18, 2026	16.18	16.18	15.73	15.73	15.73	-2.05%	427
Sep 17, 2026	16.09	16.12	16.06	16.06	16.06	-0.12%	2,673
Sep 16, 2026	15.97	16.08	15.70	16.08	16.08	0.63%	99,233
Sep 15, 2026	15.84	15.98	15.77	15.98	15.98	0.82%	5,000
Sep 14, 2026	15.65	15.98	15.65	15.85	15.85	1.21%	2,046
Sep 11, 2026	15.56	15.70	15.56	15.66	15.66	0.06%	4,555
Sep 10, 2026	15.69	15.69	15.64	15.65	15.65	-0.25%	4,430
Sep 9, 2026	15.85	15.85	15.59	15.69	15.69	-1.01%	5,326
Sep 8, 2026	16.03	16.03	15.85	15.85	15.85	-0.75%	2,240
Sep 4, 2026	16.03	16.03	15.87	15.97	15.97	0.57%	4,234
Sep 3, 2026	16.04	16.04	15.88	15.88	15.88	-0.75%	2,406
Sep 2, 2026	15.87	16.00	15.87	16.00	16.00	0.82%	200
Sep 1, 2026	16.00	16.25	15.82	15.87	15.87	-0.75%	7,395
Aug 31, 2026	15.98	16.00	15.50	15.99	15.99	1.88%	21,010
Aug 28, 2026	16.00	16.00	15.75	15.75	15.70	-1.25%	34,658
Aug 27, 2026	15.99	16.00	15.89	15.95	15.89	0.69%	10,858
Aug 26, 2026	15.96	15.96	15.55	15.84	15.78	0.89%	11,031