Register for streaming realtime charts, analysis tools, and prices.
BIOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 948.00 | -19.00 | -1.96% | 966.00 | 966.00 | 946.00 | 33,324 |
| Apr 16 2024 | 967.00 | -9.00 | -0.92% | 971.00 | 975.00 | 960.00 | 123,933 |
| Apr 15 2024 | 976.00 | -15.00 | -1.51% | 976.00 | 988.00 | 976.00 | 38,619 |
| Apr 12 2024 | 991.00 | 11.00 | 1.12% | 986.00 | 997.00 | 986.00 | 37,681 |
| Apr 11 2024 | 980.00 | 10.00 | 1.03% | 970.00 | 989.00 | 970.00 | 52,204 |
| Apr 10 2024 | 970.00 | 3.00 | 0.31% | 968.00 | 983.00 | 956.00 | 39,797 |
| Apr 09 2024 | 967.00 | 0.00 | 0.00% | 968.00 | 976.00 | 963.00 | 17,271 |
| Apr 08 2024 | 967.00 | 2.00 | 0.21% | 964.00 | 974.00 | 962.00 | 93,653 |
| Apr 05 2024 | 965.00 | -13.00 | -1.33% | 976.00 | 980.00 | 960.00 | 251,196 |
| Apr 04 2024 | 978.00 | 7.00 | 0.72% | 953.00 | 981.00 | 953.00 | 81,594 |
| Apr 03 2024 | 971.00 | 3.00 | 0.31% | 962.00 | 971.00 | 958.00 | 100,525 |
| Apr 02 2024 | 968.00 | -27.00 | -2.71% | 990.00 | 1,000.00 | 968.00 | 47,601 |
| Mar 28 2024 | 995.00 | 8.00 | 0.81% | 976.00 | 998.00 | 976.00 | 85,524 |
| Mar 27 2024 | 987.00 | 11.00 | 1.13% | 978.00 | 987.00 | 977.00 | 70,691 |
| Mar 26 2024 | 976.00 | -3.00 | -0.31% | 972.00 | 979.00 | 955.00 | 63,239 |
| Mar 25 2024 | 979.00 | -5.00 | -0.51% | 966.00 | 984.00 | 966.00 | 63,142 |
| Mar 22 2024 | 984.00 | -4.00 | -0.40% | 976.00 | 986.00 | 976.00 | 65,071 |
| Mar 21 2024 | 988.00 | 27.00 | 2.81% | 960.00 | 988.00 | 960.00 | 132,795 |
| Mar 20 2024 | 961.00 | -5.00 | -0.52% | 954.00 | 963.00 | 952.00 | 57,571 |
| Mar 19 2024 | 966.00 | 6.00 | 0.63% | 966.00 | 966.00 | 948.00 | 86,445 |
| Mar 18 2024 | 960.00 | 6.00 | 0.63% | 956.00 | 960.00 | 952.00 | 39,057 |
| Mar 15 2024 | 954.00 | -4.00 | -0.42% | 956.00 | 961.00 | 950.00 | 55,156 |
| Mar 14 2024 | 958.00 | 1.00 | 0.10% | 964.00 | 967.00 | 946.00 | 108,140 |
| Mar 13 2024 | 957.00 | -8.00 | -0.83% | 972.00 | 972.00 | 957.00 | 26,666 |
| Mar 12 2024 | 965.00 | -16.00 | -1.63% | 973.00 | 985.00 | 965.00 | 55,767 |
| Mar 11 2024 | 981.00 | -3.00 | -0.30% | 976.00 | 982.00 | 966.00 | 84,084 |
| Mar 08 2024 | 984.00 | 6.00 | 0.61% | 979.00 | 985.00 | 968.00 | 46,588 |
| Mar 07 2024 | 978.00 | -9.00 | -0.91% | 978.00 | 981.00 | 975.00 | 47,443 |
| Mar 06 2024 | 987.00 | 3.00 | 0.30% | 985.00 | 987.00 | 976.00 | 48,803 |
| Mar 05 2024 | 984.00 | -14.00 | -1.40% | 997.00 | 997.00 | 980.00 | 78,743 |
| Mar 04 2024 | 998.00 | -6.00 | -0.60% | 1,010.00 | 1,016.00 | 988.00 | 79,172 |
| Mar 01 2024 | 1,004.00 | 13.00 | 1.31% | 999.00 | 1,008.00 | 980.00 | 75,204 |
| Feb 29 2024 | 991.00 | -19.00 | -1.88% | 1,018.00 | 1,020.00 | 991.00 | 101,014 |
| Feb 28 2024 | 1,010.00 | 19.00 | 1.92% | 995.00 | 1,034.00 | 995.00 | 124,122 |
| Feb 27 2024 | 991.00 | 24.00 | 2.48% | 979.00 | 995.00 | 979.00 | 92,205 |
| Feb 26 2024 | 967.00 | 10.00 | 1.04% | 945.00 | 969.00 | 945.00 | 73,304 |
| Feb 23 2024 | 957.00 | 3.00 | 0.31% | 941.00 | 959.00 | 941.00 | 323,925 |
| Feb 22 2024 | 954.00 | -1.00 | -0.10% | 960.00 | 960.00 | 954.00 | 65,683 |
| Feb 21 2024 | 955.00 | -1.00 | -0.10% | 962.00 | 962.00 | 947.00 | 30,988 |
| Feb 20 2024 | 956.00 | -5.00 | -0.52% | 963.00 | 963.00 | 941.00 | 72,121 |
| Feb 19 2024 | 961.00 | -1.50 | -0.16% | 962.50 | 967.00 | 961.00 | 27,423 |
| Feb 16 2024 | 962.50 | 10.50 | 1.10% | 950.00 | 971.00 | 945.00 | 47,298 |
| Feb 15 2024 | 952.00 | 9.00 | 0.95% | 944.00 | 958.00 | 944.00 | 29,350 |
| Feb 14 2024 | 943.00 | -7.00 | -0.74% | 963.00 | 963.00 | 939.00 | 28,938 |
| Feb 13 2024 | 950.00 | -13.00 | -1.35% | 972.00 | 972.00 | 941.00 | 44,134 |
| Feb 12 2024 | 963.00 | 11.00 | 1.16% | 950.00 | 969.00 | 946.00 | 22,813 |
| Feb 09 2024 | 952.00 | 17.00 | 1.82% | 936.00 | 958.00 | 934.00 | 61,444 |
| Feb 08 2024 | 935.00 | -6.00 | -0.64% | 936.00 | 939.00 | 935.00 | 21,764 |
| Feb 07 2024 | 941.00 | -4.00 | -0.42% | 933.00 | 954.00 | 933.00 | 29,513 |
| Feb 06 2024 | 945.00 | 20.00 | 2.16% | 932.00 | 945.00 | 921.00 | 92,301 |
| Feb 05 2024 | 925.00 | 2.00 | 0.22% | 925.00 | 937.00 | 922.00 | 56,105 |
| Feb 02 2024 | 923.00 | 5.00 | 0.54% | 927.00 | 930.00 | 913.00 | 98,437 |
| Feb 01 2024 | 918.00 | -3.00 | -0.33% | 911.00 | 918.00 | 906.00 | 41,156 |
| Jan 31 2024 | 921.00 | -4.00 | -0.43% | 906.00 | 921.00 | 906.00 | 79,447 |
| Jan 30 2024 | 925.00 | 8.00 | 0.87% | 929.00 | 929.00 | 925.00 | 66,212 |
| Jan 29 2024 | 917.00 | 3.00 | 0.33% | 915.00 | 926.00 | 902.00 | 46,224 |
| Jan 26 2024 | 914.00 | 5.00 | 0.55% | 911.00 | 914.00 | 908.00 | 23,624 |
| Jan 25 2024 | 909.00 | 18.00 | 2.02% | 900.00 | 913.00 | 900.00 | 23,239 |
| Jan 24 2024 | 891.00 | -3.00 | -0.34% | 868.00 | 913.00 | 868.00 | 28,532 |
| Jan 23 2024 | 894.00 | 14.50 | 1.65% | 887.00 | 900.00 | 878.00 | 135,669 |
| Jan 22 2024 | 879.50 | -0.50 | -0.06% | 884.00 | 884.00 | 879.50 | 19,106 |
| Jan 19 2024 | 880.00 | -2.00 | -0.23% | 876.00 | 880.00 | 876.00 | 30,367 |
