U.S. markets closed

Bionomics Limited (BNOEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1690+0.0070 (+4.32%)
At close: 3:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.15900.17000.15900.16900.169090,026
May 13, 20210.15360.16310.15360.16200.1620196,772
May 12, 20210.17200.17300.15300.17300.1730398,597
May 11, 20210.18160.18900.17080.18900.1890230,061
May 10, 20210.18690.19050.18100.19050.1905190,865
May 07, 20210.18220.18860.18210.18600.1860231,027
May 06, 20210.19500.19500.18200.18680.1868146,964
May 05, 20210.19000.19200.18100.18650.1865422,152
May 04, 20210.19200.19200.18100.18750.1875790,825
May 03, 20210.19530.19530.18380.18890.1889241,904
Apr 30, 20210.19180.19180.18400.18880.1888476,213
Apr 29, 20210.18320.19060.18100.18880.1888577,579
Apr 28, 20210.20040.20040.18500.18560.1856426,263
Apr 27, 20210.20400.20400.18470.19920.1992375,162
Apr 26, 20210.20500.21200.18300.20790.20791,474,159
Apr 23, 20210.17900.18020.16570.18020.1802473,547
Apr 22, 20210.16150.16300.15650.16250.1625455,245
Apr 21, 20210.14500.15400.14000.15100.151076,008
Apr 20, 20210.14500.16400.14500.14610.1461340,997
Apr 19, 20210.14500.15900.14500.15000.1500142,514
Apr 16, 20210.14500.15400.14500.14990.1499128,089
Apr 15, 20210.15200.15400.14500.14500.1450185,051
Apr 14, 20210.14450.15000.14000.15000.1500263,860
Apr 13, 20210.16620.16620.15000.15300.153056,654
Apr 12, 20210.15000.16000.15000.15550.1555130,917
Apr 09, 20210.16650.16650.15000.15500.1550161,784
Apr 08, 20210.15700.16100.15300.16100.161086,613
Apr 07, 20210.17000.17000.15500.15500.1550109,931
Apr 06, 20210.17500.17550.17000.17500.1750139,350
Apr 05, 20210.16000.17500.16000.17400.1740157,978
Apr 01, 20210.18700.18700.16000.17500.175026,285
Mar 31, 20210.15700.17500.15700.16260.1626234,321
Mar 30, 20210.17000.17000.15200.15700.1570167,683
Mar 29, 20210.16300.18000.16300.17000.1700159,745
Mar 26, 20210.18700.18750.17200.18000.1800150,700
Mar 25, 20210.16900.18700.16900.18700.187088,175
Mar 24, 20210.17000.17600.16500.17050.1705127,540
Mar 23, 20210.17700.17700.16900.17000.170077,025
Mar 22, 20210.16600.18790.16600.18000.1800155,384
Mar 19, 20210.15750.18270.15750.16600.1660793,026
Mar 18, 20210.18000.19000.18000.18500.1850276,506
Mar 17, 20210.20000.20000.18000.18000.1800468,652
Mar 16, 20210.22400.22400.18600.18600.18601,463,977
Mar 15, 20210.21500.21500.19000.20850.2085384,755
Mar 12, 20210.20400.20500.19000.19290.1929516,081
Mar 11, 20210.20800.20800.19500.20750.2075812,693
Mar 10, 20210.23000.23000.20020.21000.2100384,827
Mar 09, 20210.24000.25000.23000.24610.2461419,311
Mar 08, 20210.21020.26950.21020.23000.2300326,411
Mar 05, 20210.20010.23650.20010.22820.2282595,638
Mar 04, 20210.23000.23000.18000.19800.19801,214,628
Mar 03, 20210.27000.27000.23700.25800.25801,120,188
Mar 02, 20210.31500.31500.27600.28500.28501,240,689
Mar 01, 20210.33000.34000.32400.33000.33002,303,788
Feb 26, 20210.32950.35000.32300.32400.32403,969,790
Feb 25, 20210.27000.32900.25020.31500.31503,244,091
Feb 24, 20210.28000.28000.25000.26900.2690556,350
Feb 23, 20210.30700.31500.27200.29830.2983515,586
Feb 22, 20210.32000.34240.31000.31600.31601,469,020
Feb 19, 20210.30500.32000.30000.31900.31901,581,709
Feb 18, 20210.24500.25400.23000.25220.2522286,730
Feb 17, 20210.22000.24500.20000.23600.2360378,570
Feb 16, 20210.20600.20940.19500.19990.1999740,280
Feb 12, 20210.19500.19500.17550.18500.1850765,398
Feb 11, 20210.21250.21250.19500.20100.2010299,958
Feb 10, 20210.21450.23500.19000.21190.21191,309,236
Feb 09, 20210.20880.22000.19350.20000.20001,600,239
Feb 08, 20210.19220.20550.16000.20550.2055193,705
Feb 05, 20210.15200.19100.15200.19000.1900261,620
Feb 04, 20210.13600.15500.12500.15500.155031,805
Feb 03, 20210.12000.13500.12000.12000.120060,841
Feb 02, 20210.11000.11000.11000.11000.110012,500
Feb 01, 20210.12400.13000.10800.13000.130081,000
Jan 29, 20210.11700.11700.11600.11600.11608,000
Jan 28, 20210.11500.11500.10400.10400.104016,500
Jan 27, 20210.13500.13500.12050.12050.12053,000
Jan 26, 20210.11000.11000.11000.11000.1100-
Jan 25, 20210.12000.14000.11000.11000.1100104,586
Jan 22, 20210.12400.12400.10600.10600.106073,500
Jan 21, 20210.11650.11650.11650.11650.1165-
Jan 20, 20210.11100.13000.11100.11650.116548,500
Jan 19, 20210.14000.14000.12000.12000.120030,000
Jan 15, 20210.12000.12000.12000.12000.1200-
Jan 14, 20210.12000.12000.12000.12000.1200-
Jan 13, 20210.12000.12000.12000.12000.120010,850
Jan 12, 20210.09800.09800.09800.09800.09802,000
Jan 11, 20210.10500.10500.10500.10500.1050200
Jan 08, 20210.09720.09720.09720.09720.0972-
Jan 07, 20210.09720.09720.09720.09720.09721,000
Jan 06, 20210.11750.14500.11750.12000.120031,500
Jan 05, 20210.14000.14000.14000.14000.14001,501
Jan 04, 20210.10400.10500.10000.10500.105093,600
Dec 31, 20200.10000.10000.10000.10000.10002,000
Dec 30, 20200.11550.11550.10500.10500.10503,250
Dec 29, 20200.12000.12000.10000.10500.1050180,050
Dec 28, 20200.12600.12600.12600.12600.1260200
Dec 24, 20200.11100.11100.11100.11100.1110-
Dec 23, 20200.12000.12000.11100.11100.1110157,100
Dec 22, 20200.10800.12000.10800.12000.120021,500
Dec 21, 20200.10350.10350.10350.10350.1035-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...