Bio Planet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	33.00	36.00	32.60	33.90	33.90	4.73%	8,561
Jun 22, 2026	32.90	33.30	32.50	33.00	32.37	-0.90%	1,033
Jun 19, 2026	33.10	33.30	33.10	33.30	32.66	0.91%	82
Jun 18, 2026	33.00	33.10	33.00	33.00	32.37	1.85%	155
Jun 17, 2026	32.90	32.90	32.40	32.40	31.78	1.25%	11
Jun 16, 2026	32.00	33.10	32.00	32.00	31.39	-1.23%	242
Jun 15, 2026	33.20	33.20	32.00	32.40	31.78	0.62%	968
Jun 12, 2026	33.00	33.00	32.20	32.20	31.59	-0.31%	48
Jun 11, 2026	32.30	32.30	32.30	32.30	31.68	-2.42%	1
Jun 10, 2026	32.40	33.10	32.40	33.10	32.47	2.16%	186
Jun 9, 2026	32.40	32.40	32.40	32.40	31.78	0.62%	255
Jun 8, 2026	32.40	32.40	32.00	32.20	31.59	-0.62%	173
Jun 5, 2026	32.40	32.40	32.40	32.40	31.78	0.62%	47
Jun 3, 2026	32.20	32.20	32.00	32.20	31.59	0.63%	12
Jun 2, 2026	32.20	33.40	31.00	32.00	31.39	-3.03%	2,679
Jun 1, 2026	33.00	33.50	33.00	33.00	32.37	3.12%	759
May 29, 2026	33.00	33.00	32.00	32.00	31.39	-3.03%	786
May 28, 2026	32.00	33.40	32.00	33.00	32.37	3.12%	24
May 27, 2026	33.40	33.40	32.00	32.00	31.39	-4.19%	122
May 26, 2026	33.40	33.40	33.00	33.40	32.76	1.83%	100
May 25, 2026	33.40	33.40	32.80	32.80	32.17	-1.80%	40
May 22, 2026	32.40	33.40	32.40	33.40	32.76	3.09%	371
May 21, 2026	33.00	33.40	32.40	32.40	31.78	-2.99%	88
May 20, 2026	34.40	34.40	32.00	33.40	32.76	-1.76%	734
May 19, 2026	33.30	34.50	33.30	34.00	33.35	2.10%	1,935
May 18, 2026	33.00	33.30	33.00	33.30	32.66	0.91%	303
May 15, 2026	34.00	34.00	33.00	33.00	32.37	-	696
May 14, 2026	33.30	34.00	33.00	33.00	32.37	-0.90%	1,611
May 13, 2026	32.70	33.50	32.70	33.30	32.66	2.46%	1,423
May 12, 2026	33.10	33.30	32.50	32.50	31.88	-4.41%	1,085
May 11, 2026	33.40	34.40	33.00	34.00	33.35	6.25%	1,813
May 8, 2026	33.40	33.40	31.60	32.00	31.39	-4.19%	1,119
May 7, 2026	33.40	33.40	32.60	33.40	32.76	2.45%	14
May 6, 2026	34.20	34.20	32.60	32.60	31.98	-1.81%	616
May 5, 2026	34.00	34.40	33.20	33.20	32.57	-2.35%	594
May 4, 2026	34.10	34.70	34.00	34.00	33.35	-0.29%	665
Apr 30, 2026	34.70	34.70	34.00	34.10	33.45	-2.01%	658
Apr 29, 2026	34.20	34.90	34.10	34.80	34.14	2.05%	466
Apr 28, 2026	34.50	34.90	34.00	34.10	33.45	-1.16%	134
Apr 27, 2026	34.20	34.50	33.10	34.50	33.84	0.88%	852
Apr 24, 2026	34.00	34.40	33.20	34.20	33.55	0.59%	243
Apr 23, 2026	34.80	34.80	33.50	34.00	33.35	-2.30%	668
Apr 22, 2026	35.00	35.00	34.00	34.80	34.14	-0.29%	356
Apr 21, 2026	34.10	35.00	34.00	34.90	34.23	2.35%	1,957
Apr 20, 2026	30.20	34.40	30.20	34.10	33.45	13.29%	4,857
Apr 17, 2026	31.20	31.20	30.10	30.10	29.53	-2.90%	374
Apr 16, 2026	31.60	31.60	30.10	31.00	30.41	-2.52%	2,375
Apr 15, 2026	30.00	32.90	30.00	31.80	31.19	4.61%	3,440
Apr 14, 2026	30.00	30.40	30.00	30.40	29.82	-1.30%	92
Apr 13, 2026	29.90	30.80	29.00	30.80	30.21	3.01%	703