BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	13.51	13.99	13.51	13.85	13.85	1.09%	6,536
Jun 5, 2026	14.00	14.00	13.70	13.70	13.70	-2.14%	9,902
Jun 4, 2026	13.95	14.00	13.95	14.00	14.00	0.36%	1,255
Jun 3, 2026	13.86	13.95	13.86	13.95	13.95	0.87%	1,908
Jun 2, 2026	14.23	14.23	13.83	13.83	13.83	-1.57%	12,602
Jun 1, 2026	14.04	14.11	14.00	14.05	14.05	0.64%	8,016
May 29, 2026	14.05	14.05	13.96	13.96	13.96	0.11%	4,631
May 28, 2026	13.99	14.05	13.95	14.00	13.95	0.65%	5,597
May 27, 2026	14.10	14.10	13.91	13.91	13.86	-0.29%	8,082
May 26, 2026	13.83	14.18	13.83	13.95	13.90	1.38%	7,302
May 25, 2026	13.70	13.79	13.56	13.76	13.71	0.44%	1,940
May 22, 2026	13.85	14.00	13.51	13.70	13.65	-1.15%	17,687
May 21, 2026	14.18	14.18	13.80	13.86	13.81	-1.00%	7,842
May 20, 2026	14.55	14.55	13.99	14.00	13.95	-1.89%	11,020
May 19, 2026	14.48	14.48	14.24	14.27	14.21	-1.18%	9,547
May 15, 2026	14.55	14.55	14.41	14.44	14.38	0.07%	9,612
May 14, 2026	15.00	15.00	14.43	14.43	14.37	-0.82%	17,401
May 13, 2026	14.65	14.65	14.42	14.55	14.49	-0.68%	12,954
May 11, 2026	15.24	15.24	14.65	14.65	14.59	-0.34%	944
May 8, 2026	14.76	14.76	14.70	14.70	14.64	0.41%	914
May 7, 2026	14.29	14.83	14.29	14.64	14.58	0.27%	5,003
May 6, 2026	14.99	14.99	14.53	14.60	14.54	-	4,037
May 5, 2026	14.58	14.64	14.50	14.60	14.54	1.39%	16,512
May 4, 2026	14.60	14.60	14.30	14.40	14.34	0.63%	5,427
May 1, 2026	14.52	14.59	14.31	14.31	14.25	-1.99%	1,659
Apr 30, 2026	14.50	14.70	14.50	14.60	14.54	-0.07%	480
Apr 29, 2026	14.65	14.65	14.61	14.61	14.55	0.76%	220
Apr 28, 2026	14.75	14.75	14.50	14.50	14.44	-2.36%	5,840
Apr 27, 2026	14.64	14.90	14.64	14.85	14.79	0.68%	489
Apr 24, 2026	14.97	14.97	14.75	14.75	14.69	-1.67%	7,535
Apr 23, 2026	14.79	15.00	14.79	15.00	14.94	-	501
Apr 22, 2026	14.90	15.00	14.80	15.00	14.94	0.67%	2,462
Apr 21, 2026	15.10	15.10	14.90	14.90	14.84	-2.30%	17,650
Apr 20, 2026	15.25	15.25	15.23	15.25	15.19	3.04%	1,028
Apr 17, 2026	14.89	15.02	14.61	14.80	14.74	-0.27%	5,372
Apr 16, 2026	14.97	14.97	14.84	14.84	14.78	-0.40%	1,363
Apr 15, 2026	14.90	14.90	14.90	14.90	14.84	0.13%	15,890
Apr 14, 2026	15.59	15.59	14.88	14.88	14.82	-0.47%	3,220
Apr 13, 2026	15.23	15.23	14.95	14.95	14.89	-1.97%	2,391
Apr 10, 2026	15.24	15.25	15.20	15.25	15.19	0.86%	1,561
Apr 9, 2026	14.50	15.12	14.50	15.12	15.06	3.35%	5,593
Apr 8, 2026	14.55	14.63	14.55	14.63	14.57	1.53%	5,003
Apr 7, 2026	14.85	14.85	14.41	14.41	14.35	-1.30%	1,752
Apr 6, 2026	14.19	14.81	14.19	14.60	14.54	-1.82%	3,179
Apr 2, 2026	14.76	14.95	14.56	14.87	14.81	0.47%	7,513
Apr 1, 2026	14.80	14.80	14.80	14.80	14.74	2.64%	200
Mar 31, 2026	14.44	14.45	14.42	14.42	14.36	-1.50%	1,257
Mar 30, 2026	14.50	14.70	14.25	14.64	14.58	-0.41%	4,000
Mar 27, 2026	14.68	14.71	14.39	14.70	14.64	-0.68%	4,686
Mar 26, 2026	14.68	14.80	14.60	14.80	14.74	1.30%	1,499