BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	14.42	14.50	14.25	14.50	-	3.20%	3,945
Jun 26, 2026	13.92	14.30	13.92	14.05	14.05	0.86%	22,577
Jun 25, 2026	14.01	14.09	13.90	13.93	13.93	-0.50%	15,394
Jun 24, 2026	14.01	14.15	13.94	14.00	14.00	-0.28%	9,852
Jun 23, 2026	14.06	14.08	13.85	14.04	14.04	0.29%	26,188
Jun 22, 2026	14.00	14.00	13.98	14.00	14.00	0.36%	26,765
Jun 19, 2026	14.02	14.02	13.95	13.95	13.95	-	10,602
Jun 18, 2026	13.85	14.05	13.85	13.95	13.95	0.65%	87,690
Jun 17, 2026	13.95	14.00	13.86	13.86	13.86	-1.00%	1,760
Jun 16, 2026	14.05	14.05	13.80	14.00	14.00	0.36%	914
Jun 15, 2026	14.00	14.00	13.95	13.95	13.95	0.43%	735
Jun 12, 2026	14.00	14.09	13.89	13.89	13.89	-0.79%	3,399
Jun 11, 2026	14.00	14.10	13.91	14.00	14.00	-	4,871
Jun 10, 2026	13.90	14.00	13.90	14.00	14.00	2.19%	1,070
Jun 9, 2026	13.90	13.90	13.70	13.70	13.70	-1.08%	2,910
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