U.S. markets closed

BioSyent Inc. (BIOYF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
7.62+0.10 (+1.33%)
Al cierre: 10:25AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20247.767.767.617.627.621,300
25 jun 20247.597.597.507.507.501,600
24 jun 20247.727.737.627.627.622,200
21 jun 20247.357.357.357.357.35300
20 jun 20246.977.196.977.197.19600
18 jun 20246.957.056.957.057.05500
17 jun 20247.207.206.936.936.93400
14 jun 20247.287.287.007.007.006,900
13 jun 20246.856.856.806.806.80700
12 jun 20246.856.856.856.856.85100
11 jun 20246.696.696.696.696.69200
10 jun 20246.696.696.696.696.69-
07 jun 20246.696.696.696.696.69400
06 jun 20246.686.686.686.686.68100
05 jun 20246.676.676.676.676.67900
04 jun 20246.676.676.676.676.67-
03 jun 20246.686.686.676.676.671,300
31 may 20246.656.666.656.666.661,400
31 may 20240.033 Dividendo
30 may 20246.626.646.626.646.611,700
29 may 20246.626.666.626.626.597,000
28 may 20246.696.966.596.966.933,300
24 may 20246.666.706.596.596.564,400
23 may 20246.576.576.516.556.524,700
22 may 20246.626.626.546.556.521,800
21 may 20246.666.666.516.626.594,800
20 may 20246.957.146.957.006.979,600
17 may 20246.686.686.686.686.655,300
16 may 20246.266.406.266.266.232,400
15 may 20246.256.256.256.256.22500
14 may 20245.936.155.936.156.122,400
13 may 20246.336.336.336.336.30-
10 may 20246.336.336.336.336.30-
09 may 20246.336.336.336.336.30-
08 may 20246.336.336.336.336.30-
07 may 20246.336.336.336.336.30300
06 may 20246.336.336.336.336.30600
03 may 20246.376.376.376.376.34500
02 may 20246.336.336.336.336.30-
01 may 20246.246.336.246.336.302,300
30 abr 20246.326.326.326.326.293,200
29 abr 20246.336.336.336.336.301,000
26 abr 20246.286.286.286.286.25-
25 abr 20246.286.286.286.286.25-
24 abr 20246.286.286.286.286.25-
23 abr 20246.286.286.286.286.25-
22 abr 20246.286.286.286.286.25100
19 abr 20246.266.266.266.266.23-
18 abr 20246.266.266.266.266.23200
17 abr 20246.206.206.206.206.177,300
16 abr 20246.206.206.206.206.17100
15 abr 20246.226.236.206.206.171,800
12 abr 20246.296.296.276.276.242,100
11 abr 20246.296.296.296.296.26200
10 abr 20246.286.296.286.296.266,800
09 abr 20246.346.346.346.346.31900
08 abr 20246.346.346.346.346.31100
05 abr 20246.346.346.346.346.311,600
04 abr 20246.406.406.396.396.365,800
03 abr 20246.346.346.346.346.31200
02 abr 20246.386.386.386.386.353,400
01 abr 20246.386.386.386.386.352,800
28 mar 20246.386.386.386.386.352,000
27 mar 20246.386.386.386.386.352,400
26 mar 20246.426.426.426.426.39-
25 mar 20246.426.426.426.426.39200
22 mar 20246.356.366.336.336.3010,100
21 mar 20246.406.406.406.406.373,400
20 mar 20246.346.346.336.346.316,400
19 mar 20246.356.376.356.356.325,300
18 mar 20246.326.386.306.356.324,000
15 mar 20246.436.436.306.306.271,200
14 mar 20246.426.436.426.436.40500
13 mar 20246.506.536.416.416.382,100
12 mar 20246.436.516.436.516.482,400
11 mar 20246.436.436.406.406.371,000
08 mar 20246.456.456.456.456.42900
07 mar 20246.426.456.426.456.42300
06 mar 20246.456.456.406.426.392,200
05 mar 20246.336.336.336.336.30-
04 mar 20246.336.336.336.336.304,300
01 mar 20246.336.336.336.336.30-
29 feb 20246.336.336.336.336.30-
28 feb 20246.286.336.286.336.302,600
28 feb 20240.033 Dividendo
27 feb 20246.276.276.276.276.21300
26 feb 20246.276.276.276.276.21-
23 feb 20246.276.276.276.276.21-
22 feb 20246.466.466.276.276.211,400
21 feb 20246.406.406.406.406.33200
20 feb 20246.406.406.406.406.33-
16 feb 20246.406.406.406.406.33300
15 feb 20246.406.406.406.406.33-
14 feb 20246.406.406.406.406.33-
13 feb 20246.406.406.406.406.33800
12 feb 20246.496.496.496.496.42-
09 feb 20246.496.496.496.496.42300
08 feb 20246.496.496.496.496.42-
07 feb 20246.496.496.496.496.42-
06 feb 20246.476.496.436.496.425,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...