BRU, BIOS End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, BIOS: BioSenic S.A.

06 Aug 2025

LAST: 0.0024	CHANGE: 0.00	OPEN: 0.0023	HIGH: 0.0025	ASK: 0.0000	VOLUME: 658K
LAST: 0.0024	CHG(%): 4.00	PREV: 0.0025	LOW: 0.0023	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06 Aug 25	0.0023	0.0025	0.0023	0.0024	658K
05 Aug 25	0.0025	0.0025	0.0023	0.0025	308.6K
04 Aug 25	0.0025	0.0025	0.0023	0.0024	1.07M
01 Aug 25	0.0024	0.0025	0.0023	0.0025	2.32M
31 Jul 25	0.0025	0.0025	0.0024	0.0024	386.1K
30 Jul 25	0.0025	0.0025	0.0023	0.0025	503.6K
29 Jul 25	0.0025	0.0025	0.0024	0.0025	2.97M
28 Jul 25	0.0024	0.0025	0.0023	0.0025	821.8K
27 Jul 25	0.0024	0.0025	0.0023	0.0025	821.8K
25 Jul 25	0.0024	0.0024	0.0023	0.0024	1.52M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.00
MA20:	0.00
MA50:	0.00
STO9:	33.33
RSI14:	50.00
WPR14:	-50.00
Week High:	0.00
Week Low:	0.00
Month High:	0.00
Month Low:	0.00
Volatility:	44.58