Register for real-time alerts, custom portfolio, and market movers
BIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 281.97 | 2.14 | 0.76% | 280.07 | 284.88 | 280.00 | 207,587 |
| May 03 2024 | 279.83 | 0.52 | 0.19% | 280.75 | 283.4962 | 279.57 | 196,160 |
| May 02 2024 | 279.31 | 5.25 | 1.92% | 275.99 | 279.33 | 272.48 | 236,927 |
| May 01 2024 | 274.06 | 4.31 | 1.60% | 270.00 | 279.70 | 268.3325 | 383,475 |
| Apr 30 2024 | 269.75 | -7.36 | -2.66% | 274.20 | 274.745 | 269.045 | 311,661 |
| Apr 29 2024 | 277.11 | 1.17 | 0.42% | 277.44 | 281.44 | 275.51 | 154,686 |
| Apr 26 2024 | 275.94 | 0.34 | 0.12% | 275.27 | 279.77 | 274.91 | 179,207 |
| Apr 25 2024 | 275.60 | -2.61 | -0.94% | 274.17 | 278.07 | 272.35 | 162,605 |
| Apr 24 2024 | 278.21 | -7.07 | -2.48% | 285.28 | 285.28 | 277.36 | 209,104 |
| Apr 23 2024 | 285.28 | 5.15 | 1.84% | 286.04 | 294.33 | 284.045 | 249,802 |
| Apr 22 2024 | 280.13 | 0.40 | 0.14% | 281.73 | 283.42 | 277.71 | 217,079 |
| Apr 19 2024 | 279.73 | -1.29 | -0.46% | 283.12 | 285.27 | 276.24 | 294,125 |
| Apr 18 2024 | 281.02 | -9.84 | -3.38% | 276.62 | 286.65 | 268.916 | 372,860 |
| Apr 17 2024 | 290.86 | -1.89 | -0.65% | 297.04 | 299.22 | 290.40 | 214,091 |
| Apr 16 2024 | 292.75 | -7.66 | -2.55% | 297.57 | 298.665 | 292.52 | 197,697 |
| Apr 15 2024 | 300.41 | -0.04 | -0.01% | 304.78 | 305.77 | 297.72 | 172,717 |
| Apr 12 2024 | 300.45 | -11.42 | -3.66% | 309.06 | 311.97 | 300.00 | 250,867 |
| Apr 11 2024 | 311.87 | -19.22 | -5.81% | 330.41 | 331.00 | 311.66 | 271,134 |
| Apr 10 2024 | 331.09 | -8.39 | -2.47% | 330.29 | 332.01 | 326.60 | 105,458 |
| Apr 09 2024 | 339.48 | 13.16 | 4.03% | 330.26 | 339.90 | 326.35 | 101,522 |
| Apr 08 2024 | 326.32 | 1.73 | 0.53% | 324.60 | 329.31 | 324.52 | 201,320 |
| Apr 05 2024 | 324.59 | 1.76 | 0.55% | 322.38 | 328.3675 | 322.38 | 158,932 |
| Apr 04 2024 | 322.83 | -5.35 | -1.63% | 330.50 | 331.93 | 322.02 | 130,184 |
| Apr 03 2024 | 328.18 | -0.54 | -0.16% | 327.96 | 333.295 | 322.13 | 200,259 |
| Apr 02 2024 | 328.72 | -10.26 | -3.03% | 334.10 | 335.30 | 328.435 | 222,537 |
| Apr 01 2024 | 338.98 | -6.89 | -1.99% | 350.12 | 350.12 | 337.21 | 261,935 |
| Mar 28 2024 | 345.87 | -3.69 | -1.06% | 350.32 | 350.90 | 345.045 | 137,931 |
| Mar 27 2024 | 349.56 | 9.04 | 2.65% | 342.63 | 350.09 | 339.20 | 189,648 |
| Mar 26 2024 | 340.52 | -0.59 | -0.17% | 342.77 | 343.83 | 340.035 | 109,672 |
| Mar 25 2024 | 341.11 | -9.35 | -2.67% | 350.06 | 350.06 | 337.1485 | 167,589 |
| Mar 22 2024 | 350.46 | -1.53 | -0.43% | 354.07 | 360.13 | 350.43 | 327,577 |
| Mar 21 2024 | 351.99 | 15.70 | 4.67% | 339.65 | 352.565 | 337.25 | 210,378 |
| Mar 20 2024 | 336.29 | -0.19 | -0.06% | 334.50 | 338.0399 | 332.22 | 172,229 |
| Mar 19 2024 | 336.48 | 3.05 | 0.91% | 331.68 | 337.23 | 329.28 | 127,922 |
| Mar 18 2024 | 333.43 | -0.08 | -0.02% | 333.87 | 336.725 | 332.63 | 146,282 |
| Mar 15 2024 | 333.51 | 1.11 | 0.33% | 332.93 | 336.364 | 331.73 | 153,791 |
| Mar 14 2024 | 332.40 | -4.03 | -1.20% | 334.47 | 335.68 | 329.16 | 152,618 |
| Mar 13 2024 | 336.43 | -0.79 | -0.23% | 338.42 | 340.79 | 334.78 | 129,212 |
| Mar 12 2024 | 337.22 | -7.03 | -2.04% | 344.31 | 344.31 | 336.345 | 148,329 |
| Mar 11 2024 | 344.25 | 0.49 | 0.14% | 343.72 | 347.99 | 341.6446 | 112,419 |
| Mar 08 2024 | 343.76 | 4.36 | 1.28% | 339.40 | 345.31 | 339.40 | 141,106 |
| Mar 07 2024 | 339.40 | 6.15 | 1.85% | 335.82 | 339.40 | 334.22 | 116,792 |
| Mar 06 2024 | 333.25 | 2.31 | 0.70% | 334.22 | 339.49 | 331.14 | 145,729 |
| Mar 05 2024 | 330.94 | -3.73 | -1.11% | 332.91 | 336.50 | 329.93 | 196,773 |
| Mar 04 2024 | 334.67 | 2.37 | 0.71% | 332.87 | 338.68 | 331.91 | 145,460 |
| Mar 01 2024 | 332.30 | 6.42 | 1.97% | 326.01 | 335.9843 | 322.03 | 310,192 |
| Feb 29 2024 | 325.88 | -4.47 | -1.35% | 331.66 | 334.99 | 325.19 | 279,299 |
| Feb 28 2024 | 330.35 | 0.61 | 0.18% | 329.73 | 331.68 | 326.76 | 223,295 |
| Feb 27 2024 | 329.74 | -8.42 | -2.49% | 340.21 | 340.50 | 328.41 | 200,130 |
| Feb 26 2024 | 338.16 | 0.17 | 0.05% | 336.67 | 339.01 | 335.82 | 267,368 |
| Feb 23 2024 | 337.99 | -0.48 | -0.14% | 340.60 | 342.10 | 336.375 | 277,108 |
| Feb 22 2024 | 338.47 | -0.17 | -0.05% | 342.80 | 342.80 | 336.08 | 390,382 |
| Feb 21 2024 | 338.64 | -5.12 | -1.49% | 341.86 | 350.33 | 335.15 | 571,119 |
| Feb 20 2024 | 343.76 | 3.24 | 0.95% | 341.77 | 346.11 | 337.30 | 296,821 |
| Feb 16 2024 | 340.52 | 11.79 | 3.59% | 340.00 | 364.24 | 335.71 | 517,061 |
| Feb 15 2024 | 328.73 | 0.82 | 0.25% | 326.75 | 334.85 | 326.75 | 230,829 |
| Feb 14 2024 | 327.91 | 11.81 | 3.74% | 317.84 | 328.13 | 315.8938 | 174,035 |
| Feb 13 2024 | 316.10 | -10.21 | -3.13% | 321.40 | 323.02 | 312.175 | 196,630 |
| Feb 12 2024 | 326.31 | 1.09 | 0.34% | 325.92 | 328.79 | 324.56 | 155,215 |
| Feb 09 2024 | 325.22 | -0.89 | -0.27% | 326.11 | 327.485 | 322.6242 | 116,135 |
| Feb 08 2024 | 326.11 | 0.95 | 0.29% | 322.74 | 328.52 | 322.74 | 131,864 |
| Feb 07 2024 | 325.16 | 0.15 | 0.05% | 327.74 | 328.39 | 321.62 | 180,091 |
