Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIOE4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,680.15 | -4.60 | -0.27% | 1,684.09 | 1,685.95 | 1,667.74 | 0 |
| Jun 06 2024 | 1,684.75 | 7.51 | 0.45% | 1,676.67 | 1,696.57 | 1,676.67 | 0 |
| Jun 05 2024 | 1,677.24 | 34.72 | 2.11% | 1,644.22 | 1,677.34 | 1,644.22 | 0 |
| Jun 04 2024 | 1,642.52 | -8.53 | -0.52% | 1,650.81 | 1,655.38 | 1,636.14 | 0 |
| Jun 03 2024 | 1,651.05 | 8.73 | 0.53% | 1,646.27 | 1,664.01 | 1,646.27 | 0 |
| May 31 2024 | 1,642.32 | -7.19 | -0.44% | 1,649.83 | 1,652.60 | 1,638.08 | 0 |
| May 30 2024 | 1,649.51 | -0.41 | -0.02% | 1,648.03 | 1,653.22 | 1,641.74 | 0 |
| May 29 2024 | 1,649.92 | -20.26 | -1.21% | 1,670.22 | 1,670.24 | 1,645.73 | 0 |
| May 28 2024 | 1,670.18 | -12.34 | -0.73% | 1,682.94 | 1,687.80 | 1,665.59 | 0 |
| May 27 2024 | 1,682.52 | 5.48 | 0.33% | 1,677.42 | 1,682.52 | 1,675.18 | 0 |
| May 24 2024 | 1,677.04 | 2.49 | 0.15% | 1,673.69 | 1,678.02 | 1,659.99 | 0 |
| May 23 2024 | 1,674.55 | 6.39 | 0.38% | 1,667.98 | 1,683.18 | 1,667.98 | 0 |
| May 22 2024 | 1,668.16 | -1.11 | -0.07% | 1,669.37 | 1,671.46 | 1,664.11 | 0 |
| May 21 2024 | 1,669.27 | -5.45 | -0.33% | 1,674.38 | 1,674.38 | 1,663.09 | 0 |
| May 20 2024 | 1,674.72 | 7.03 | 0.42% | 1,668.82 | 1,675.18 | 1,666.41 | 0 |
| May 17 2024 | 1,667.69 | -7.56 | -0.45% | 1,673.87 | 1,673.87 | 1,659.68 | 0 |
| May 16 2024 | 1,675.25 | -10.04 | -0.60% | 1,687.77 | 1,690.35 | 1,674.28 | 0 |
| May 15 2024 | 1,685.29 | 13.15 | 0.79% | 1,673.61 | 1,687.34 | 1,673.48 | 0 |
| May 14 2024 | 1,672.14 | -1.20 | -0.07% | 1,672.25 | 1,674.38 | 1,664.60 | 0 |
| May 13 2024 | 1,673.34 | -0.37 | -0.02% | 1,673.46 | 1,676.39 | 1,669.68 | 0 |
| May 10 2024 | 1,673.71 | 12.92 | 0.78% | 1,661.41 | 1,674.39 | 1,661.41 | 0 |
| May 09 2024 | 1,660.79 | 12.86 | 0.78% | 1,650.86 | 1,661.66 | 1,647.63 | 0 |
| May 08 2024 | 1,647.93 | 7.66 | 0.47% | 1,640.25 | 1,651.57 | 1,640.25 | 0 |
| May 07 2024 | 1,640.27 | 19.19 | 1.18% | 1,622.64 | 1,641.22 | 1,622.64 | 0 |
| May 06 2024 | 1,621.08 | 11.49 | 0.71% | 1,611.37 | 1,625.24 | 1,608.60 | 0 |
| May 03 2024 | 1,609.59 | 14.83 | 0.93% | 1,595.24 | 1,616.00 | 1,595.24 | 0 |
| May 02 2024 | 1,594.76 | -10.08 | -0.63% | 1,604.56 | 1,604.56 | 1,593.07 | 0 |
| Apr 30 2024 | 1,604.84 | -22.69 | -1.39% | 1,627.38 | 1,630.33 | 1,603.31 | 0 |
| Apr 29 2024 | 1,627.53 | -8.82 | -0.54% | 1,637.41 | 1,642.85 | 1,627.24 | 0 |
| Apr 26 2024 | 1,636.35 | 27.89 | 1.73% | 1,611.23 | 1,640.89 | 1,611.23 | 0 |
| Apr 25 2024 | 1,608.46 | -23.95 | -1.47% | 1,632.39 | 1,632.39 | 1,596.01 | 0 |
| Apr 24 2024 | 1,632.41 | 1.75 | 0.11% | 1,631.09 | 1,645.25 | 1,630.24 | 0 |
| Apr 23 2024 | 1,630.66 | 28.63 | 1.79% | 1,604.61 | 1,632.22 | 1,604.61 | 0 |
| Apr 22 2024 | 1,602.03 | 3.72 | 0.23% | 1,602.13 | 1,613.05 | 1,599.48 | 0 |
| Apr 19 2024 | 1,598.31 | -16.22 | -1.00% | 1,609.66 | 1,609.66 | 1,592.02 | 0 |
| Apr 18 2024 | 1,614.53 | 7.29 | 0.45% | 1,607.82 | 1,617.57 | 1,604.27 | 0 |
| Apr 17 2024 | 1,607.24 | -8.95 | -0.55% | 1,615.24 | 1,626.78 | 1,603.90 | 0 |
| Apr 16 2024 | 1,616.19 | -20.97 | -1.28% | 1,635.92 | 1,635.92 | 1,607.91 | 0 |
| Apr 15 2024 | 1,637.16 | 11.41 | 0.70% | 1,626.32 | 1,654.82 | 1,626.32 | 0 |
| Apr 12 2024 | 1,625.75 | -7.87 | -0.48% | 1,634.87 | 1,652.01 | 1,618.82 | 0 |
| Apr 11 2024 | 1,633.62 | -5.69 | -0.35% | 1,640.89 | 1,642.82 | 1,621.81 | 0 |
| Apr 10 2024 | 1,639.31 | 2.86 | 0.17% | 1,639.45 | 1,653.38 | 1,623.96 | 0 |
| Apr 09 2024 | 1,636.45 | -16.34 | -0.99% | 1,652.16 | 1,652.16 | 1,632.23 | 0 |
| Apr 08 2024 | 1,652.79 | 12.69 | 0.77% | 1,639.52 | 1,655.69 | 1,638.66 | 0 |
| Apr 05 2024 | 1,640.10 | -16.61 | -1.00% | 1,653.85 | 1,653.85 | 1,627.13 | 0 |
| Apr 04 2024 | 1,656.71 | -2.28 | -0.14% | 1,658.67 | 1,663.73 | 1,654.21 | 0 |
| Apr 03 2024 | 1,658.99 | 7.38 | 0.45% | 1,651.55 | 1,659.47 | 1,650.50 | 0 |
| Apr 02 2024 | 1,651.61 | -21.22 | -1.27% | 1,671.76 | 1,681.49 | 1,651.40 | 0 |
| Mar 28 2024 | 1,672.83 | -3.01 | -0.18% | 1,676.07 | 1,678.73 | 1,672.02 | 0 |
| Mar 27 2024 | 1,675.84 | 4.22 | 0.25% | 1,671.94 | 1,683.77 | 1,671.94 | 0 |
| Mar 26 2024 | 1,671.62 | 6.23 | 0.37% | 1,665.38 | 1,674.07 | 1,663.24 | 0 |
| Mar 25 2024 | 1,665.39 | 0.54 | 0.03% | 1,664.27 | 1,668.52 | 1,657.29 | 0 |
| Mar 22 2024 | 1,664.85 | -6.18 | -0.37% | 1,669.43 | 1,669.43 | 1,655.06 | 0 |
| Mar 21 2024 | 1,671.03 | 17.30 | 1.05% | 1,654.21 | 1,671.88 | 1,654.21 | 0 |
| Mar 20 2024 | 1,653.73 | 1.66 | 0.10% | 1,651.46 | 1,662.15 | 1,649.66 | 0 |
| Mar 19 2024 | 1,652.07 | -0.43 | -0.03% | 1,652.70 | 1,656.66 | 1,644.53 | 0 |
| Mar 18 2024 | 1,652.50 | -2.27 | -0.14% | 1,656.33 | 1,660.98 | 1,651.25 | 0 |
| Mar 15 2024 | 1,654.77 | -4.75 | -0.29% | 1,659.20 | 1,669.29 | 1,654.77 | 0 |
| Mar 14 2024 | 1,659.52 | -1.23 | -0.07% | 1,661.50 | 1,668.20 | 1,656.70 | 0 |
| Mar 13 2024 | 1,660.75 | 7.74 | 0.47% | 1,652.74 | 1,666.81 | 1,652.74 | 0 |
| Mar 12 2024 | 1,653.01 | 18.55 | 1.13% | 1,634.16 | 1,654.00 | 1,633.04 | 0 |
| Mar 11 2024 | 1,634.46 | -15.77 | -0.96% | 1,649.69 | 1,649.69 | 1,628.33 | 0 |
