Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BIOCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 4,844.86 | 41.22 | 0.86% | 4,801.41 | 4,851.17 | 4,785.89 | 0 |
| Nov 28 2024 | 4,803.64 | -8.36 | -0.17% | 4,770.91 | 4,824.98 | 4,770.91 | 0 |
| Nov 27 2024 | 4,812.00 | 0.00 | 0.00% | 4,812.00 | 4,812.00 | 4,812.00 | 0 |
| Nov 26 2024 | 4,812.00 | -27.94 | -0.58% | 4,838.83 | 4,842.60 | 4,795.63 | 0 |
| Nov 25 2024 | 4,839.94 | 31.32 | 0.65% | 4,813.45 | 4,857.85 | 4,813.45 | 0 |
| Nov 22 2024 | 4,808.62 | 29.74 | 0.62% | 4,789.92 | 4,816.94 | 4,747.94 | 0 |
| Nov 21 2024 | 4,778.88 | 24.12 | 0.51% | 4,756.20 | 4,779.95 | 4,718.99 | 0 |
| Nov 20 2024 | 4,754.76 | -14.12 | -0.30% | 4,777.89 | 4,809.32 | 4,744.03 | 0 |
| Nov 19 2024 | 4,768.88 | -47.11 | -0.98% | 4,816.30 | 4,822.57 | 4,704.40 | 0 |
| Nov 18 2024 | 4,815.99 | 0.55 | 0.01% | 4,818.22 | 4,824.81 | 4,783.68 | 0 |
| Nov 15 2024 | 4,815.44 | -23.40 | -0.48% | 4,824.54 | 4,851.00 | 4,803.44 | 0 |
| Nov 14 2024 | 4,838.84 | 103.81 | 2.19% | 4,751.49 | 4,844.84 | 4,745.56 | 0 |
| Nov 13 2024 | 4,735.03 | -3.24 | -0.07% | 4,737.22 | 4,757.19 | 4,697.41 | 0 |
| Nov 12 2024 | 4,738.27 | -111.48 | -2.30% | 4,838.32 | 4,838.32 | 4,734.11 | 0 |
| Nov 11 2024 | 4,849.75 | 38.31 | 0.80% | 4,812.72 | 4,874.26 | 4,812.72 | 0 |
| Nov 08 2024 | 4,811.44 | -36.02 | -0.74% | 4,849.27 | 4,859.63 | 4,790.75 | 0 |
| Nov 07 2024 | 4,847.46 | 24.63 | 0.51% | 4,826.92 | 4,871.73 | 4,816.53 | 0 |
| Nov 06 2024 | 4,822.83 | -46.51 | -0.96% | 4,876.05 | 4,958.76 | 4,809.72 | 0 |
| Nov 05 2024 | 4,869.34 | 21.30 | 0.44% | 4,848.78 | 4,874.26 | 4,835.73 | 0 |
| Nov 04 2024 | 4,848.04 | -26.47 | -0.54% | 4,874.27 | 4,888.22 | 4,848.04 | 0 |
| Nov 01 2024 | 4,874.51 | 48.21 | 1.00% | 4,826.78 | 4,887.07 | 4,826.78 | 0 |
| Oct 31 2024 | 4,826.30 | -36.35 | -0.75% | 4,864.26 | 4,864.26 | 4,797.29 | 0 |
| Oct 30 2024 | 4,862.65 | -66.13 | -1.34% | 4,929.56 | 4,929.56 | 4,839.06 | 0 |
| Oct 29 2024 | 4,928.78 | -12.18 | -0.25% | 4,943.47 | 4,976.03 | 4,927.68 | 0 |
| Oct 28 2024 | 4,940.96 | 3.58 | 0.07% | 4,944.54 | 4,973.53 | 4,905.74 | 0 |
| Oct 25 2024 | 4,937.38 | -19.69 | -0.40% | 4,957.93 | 4,958.83 | 4,920.66 | 0 |
| Oct 24 2024 | 4,957.07 | 12.64 | 0.26% | 4,945.40 | 4,984.64 | 4,945.40 | 0 |
| Oct 23 2024 | 4,944.43 | -16.91 | -0.34% | 4,955.10 | 4,966.56 | 4,926.03 | 0 |
| Oct 22 2024 | 4,961.34 | -2.46 | -0.05% | 4,964.24 | 4,979.42 | 4,923.41 | 0 |
| Oct 21 2024 | 4,963.80 | -49.37 | -0.98% | 5,011.69 | 5,018.11 | 4,960.95 | 0 |
| Oct 18 2024 | 5,013.17 | 37.13 | 0.75% | 4,975.48 | 5,014.34 | 4,970.72 | 0 |
| Oct 17 2024 | 4,976.04 | 32.50 | 0.66% | 4,946.68 | 5,001.82 | 4,946.68 | 0 |
| Oct 16 2024 | 4,943.54 | -29.62 | -0.60% | 4,976.26 | 4,976.26 | 4,915.72 | 0 |
| Oct 15 2024 | 4,973.16 | -84.54 | -1.67% | 5,061.79 | 5,087.47 | 4,973.16 | 0 |
| Oct 14 2024 | 5,057.70 | 25.92 | 0.52% | 5,032.41 | 5,062.19 | 5,018.96 | 0 |
| Oct 11 2024 | 5,031.78 | 28.19 | 0.56% | 5,007.47 | 5,033.67 | 4,986.00 | 0 |
| Oct 10 2024 | 5,003.59 | -5.20 | -0.10% | 5,005.45 | 5,019.41 | 4,985.71 | 0 |
| Oct 09 2024 | 5,008.79 | 41.35 | 0.83% | 4,967.34 | 5,015.34 | 4,952.89 | 0 |
| Oct 08 2024 | 4,967.44 | -13.87 | -0.28% | 4,981.94 | 4,981.94 | 4,922.08 | 0 |
| Oct 07 2024 | 4,981.31 | 30.73 | 0.62% | 4,950.92 | 4,984.68 | 4,936.56 | 0 |
| Oct 04 2024 | 4,950.58 | 33.03 | 0.67% | 4,917.58 | 4,971.19 | 4,899.61 | 0 |
| Oct 03 2024 | 4,917.55 | -47.48 | -0.96% | 4,962.12 | 4,962.12 | 4,898.12 | 0 |
| Oct 02 2024 | 4,965.03 | 6.57 | 0.13% | 4,957.25 | 4,971.79 | 4,925.01 | 0 |
| Oct 01 2024 | 4,958.46 | -60.87 | -1.21% | 5,019.79 | 5,031.30 | 4,937.81 | 0 |
| Sep 30 2024 | 5,019.33 | -74.47 | -1.46% | 5,089.17 | 5,089.17 | 5,019.33 | 0 |
| Sep 27 2024 | 5,093.80 | 35.41 | 0.70% | 5,057.43 | 5,099.79 | 5,054.55 | 0 |
| Sep 26 2024 | 5,058.39 | 127.64 | 2.59% | 4,934.11 | 5,064.25 | 4,934.11 | 0 |
| Sep 25 2024 | 4,930.75 | -2.26 | -0.05% | 4,931.79 | 4,946.95 | 4,907.30 | 0 |
| Sep 24 2024 | 4,933.01 | 51.05 | 1.05% | 4,885.88 | 4,947.34 | 4,885.88 | 0 |
| Sep 23 2024 | 4,881.96 | -54.52 | -1.10% | 4,882.57 | 4,892.40 | 4,853.68 | 0 |
| Sep 20 2024 | 4,936.48 | -7.66 | -0.15% | 4,936.48 | 4,938.35 | 4,878.19 | 0 |
| Sep 19 2024 | 4,944.14 | 80.20 | 1.65% | 4,880.01 | 4,945.05 | 4,880.01 | 0 |
| Sep 18 2024 | 4,863.94 | -31.46 | -0.64% | 4,896.02 | 4,896.26 | 4,856.96 | 0 |
| Sep 17 2024 | 4,895.40 | 42.84 | 0.88% | 4,850.47 | 4,912.07 | 4,850.47 | 0 |
| Sep 16 2024 | 4,852.56 | -12.58 | -0.26% | 4,862.74 | 4,874.22 | 4,839.49 | 0 |
| Sep 13 2024 | 4,865.14 | 36.77 | 0.76% | 4,830.02 | 4,877.35 | 4,830.02 | 0 |
| Sep 12 2024 | 4,828.37 | 56.61 | 1.19% | 4,774.70 | 4,856.82 | 4,774.70 | 0 |
| Sep 11 2024 | 4,771.76 | 38.69 | 0.82% | 4,733.62 | 4,805.54 | 4,733.62 | 0 |
| Sep 10 2024 | 4,733.07 | -25.60 | -0.54% | 4,761.91 | 4,787.38 | 4,721.29 | 0 |
| Sep 09 2024 | 4,758.67 | 31.23 | 0.66% | 4,728.01 | 4,781.61 | 4,728.01 | 0 |
| Sep 06 2024 | 4,727.44 | -70.23 | -1.46% | 4,795.25 | 4,809.98 | 4,720.19 | 0 |
| Sep 05 2024 | 4,797.67 | -24.64 | -0.51% | 4,818.87 | 4,827.34 | 4,797.67 | 0 |
| Sep 04 2024 | 4,822.31 | -77.02 | -1.57% | 4,898.57 | 4,898.57 | 4,809.07 | 0 |
| Sep 03 2024 | 4,899.33 | -57.73 | -1.16% | 4,957.69 | 4,972.64 | 4,889.56 | 0 |
| Sep 02 2024 | 4,957.06 | 10.18 | 0.21% | 4,947.10 | 4,959.22 | 4,909.18 | 0 |
