NASDAQ:BIAF | Historical Stock Price | bioAffinity Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-09-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.38$1.40$5.19$19.16$70.77$261.452022-09-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$44.13$44.13450——
2023-12-28$50.10$50.10317——
2023-12-27$48.90$48.90173——
2023-12-26$50.10$50.101,540——
2023-12-22$45.60$45.6077——
2023-12-21$43.80$43.80443——
2023-12-20$47.70$47.701,287——
2023-12-19$43.50$43.501,203——
2023-12-18$42.00$42.00603——
2023-12-15$46.20$46.202,077——
2023-12-14$43.20$43.201,000——
2023-12-13$40.80$40.80757——
2023-12-12$42.00$42.00287——
2023-12-11$41.70$41.70500——
2023-12-08$42.30$42.301,240——
2023-12-07$45.60$45.6070——
2023-12-06$45.00$45.001,170——
2023-12-05$46.65$46.65637——
2023-12-04$48.00$48.00720——
2023-12-01$50.70$50.70987——
2023-11-30$49.80$49.806,050——
2023-11-29$40.50$40.50350——
2023-11-28$42.15$42.15110——
2023-11-27$42.30$42.30317——
2023-11-24$42.00$42.00647——
2023-11-22$41.40$41.40170——
2023-11-21$42.30$42.30160——
2023-11-20$43.20$43.20187——
2023-11-17$41.70$41.70100——
2023-11-16$42.90$42.90543——
2023-11-15$42.45$42.45277——
2023-11-14$43.23$43.23230——
2023-11-13$42.99$42.99153——
2023-11-10$43.80$43.80177——
2023-11-09$44.40$44.4053——
2023-11-08$44.40$44.40430——
2023-11-07$41.70$41.7080——
2023-11-06$41.10$41.1063——
2023-11-03$42.39$42.39407——
2023-11-02$38.70$38.7027——
2023-11-01$38.40$38.4060——
2023-10-31$37.86$37.8627——
2023-10-30$35.40$35.40593——
2023-10-27$40.50$40.5073——
2023-10-26$44.70$44.7060——
2023-10-25$40.68$40.6847——
2023-10-24$44.40$44.4010——
2023-10-23$42.30$42.3040——
2023-10-20$43.20$43.2063——
2023-10-19$40.50$40.5060——
2023-10-18$40.26$40.2667——
2023-10-17$40.80$40.80273——
2023-10-16$40.80$40.8093——
2023-10-13$39.81$39.8187——
2023-10-12$39.90$39.90137——
2023-10-11$43.80$43.80553——
2023-10-10$40.50$40.5077——
2023-10-09$39.60$39.6060——
2023-10-06$37.20$37.2050——
2023-10-05$40.50$40.5050——
2023-10-04$39.90$39.90497——
2023-10-03$39.90$39.90363——
2023-10-02$42.60$42.601,143——
2023-09-29$34.92$34.92160——
2023-09-28$34.80$34.80123——
2023-09-27$34.50$34.50230——
2023-09-26$32.70$32.70377——
2023-09-25$29.70$29.701,383——
2023-09-22$30.90$30.90807——
2023-09-21$31.80$31.801,300——
2023-09-20$46.20$46.20260——
2023-09-19$48.60$48.60370——
2023-09-18$50.43$50.43207——
2023-09-15$50.70$50.7060——
2023-09-14$51.00$51.00443——
2023-09-13$48.60$48.60893——
2023-09-12$51.00$51.0073——
2023-09-11$50.10$50.1087——
2023-09-08$52.80$52.80433——
2023-09-07$51.60$51.60420——
2023-09-06$51.90$51.90180——
2023-09-05$52.98$52.9857——
2023-09-01$54.00$54.00780——
2023-08-31$51.90$51.9063——
2023-08-30$51.90$51.9047——
2023-08-29$56.40$56.40133——
2023-08-28$52.50$52.5090——
2023-08-25$51.72$51.7227——
2023-08-24$51.60$51.60270——
2023-08-23$54.18$54.1847——
2023-08-22$53.97$53.9733——
2023-08-21$54.00$54.0070——
2023-08-18$53.94$53.9460——
2023-08-17$54.90$54.90337——
2023-08-16$55.50$55.5070——
2023-08-15$55.65$55.6537——
2023-08-14$55.50$55.50407——
2023-08-11$56.10$56.10323——
2023-08-10$54.60$54.60323——
2023-08-09$52.80$52.80263——
2023-08-08$51.30$51.30267——
2023-08-07$52.20$52.20387——
2023-08-04$53.70$53.70367——
2023-08-03$53.10$53.10113——
2023-08-02$57.00$57.001,070——
2023-08-01$55.80$55.80287——
2023-07-31$52.80$52.80723——
2023-07-28$55.17$55.17270——
2023-07-27$54.30$54.30480——
2023-07-26$54.30$54.3087——
2023-07-25$52.56$52.56250——
2023-07-24$52.50$52.50490——
2023-07-21$52.80$52.80793——
2023-07-20$54.00$54.00817——
2023-07-19$52.80$52.80403——
2023-07-18$54.60$54.60740——
2023-07-17$52.35$52.3557——
2023-07-14$53.10$53.10390——
2023-07-13$52.80$52.80210——
2023-07-12$51.30$51.302,260——
2023-07-11$52.80$52.8097——
2023-07-10$51.90$51.90247——
2023-07-07$54.30$54.30220——
2023-07-06$55.80$55.80147——
2023-07-05$51.90$51.90120——
2023-07-03$56.70$56.70213——
2023-06-30$54.90$54.9033——
2023-06-29$53.40$53.40403——
2023-06-28$52.50$52.50503——
2023-06-27$53.07$53.07417——
2023-06-26$53.10$53.10147——
2023-06-23$53.40$53.40443——
2023-06-22$51.90$51.90310——
2023-06-21$47.40$47.401,670——
2023-06-20$50.40$50.40400——
2023-06-16$53.70$53.70313——
2023-06-15$53.70$53.70360——
2023-06-14$52.20$52.202,840——
2023-06-13$57.60$57.60393——
2023-06-12$58.50$58.50417——
2023-06-09$60.90$60.90437——
2023-06-08$57.90$57.90120——
2023-06-07$54.90$54.903,537——
2023-06-06$55.56$55.56280——
2023-06-05$55.80$55.80627——
2023-06-02$54.60$54.60260——
2023-06-01$54.60$54.6073——
2023-05-31$54.90$54.90267——
2023-05-30$56.70$56.70797——
2023-05-26$56.40$56.40233——
2023-05-25$57.60$57.60187——
2023-05-24$54.60$54.60327——
2023-05-23$58.80$58.80750——
2023-05-22$57.00$57.00467——
2023-05-19$54.90$54.90290——
2023-05-18$53.40$53.40243——
2023-05-17$54.00$54.00180——
2023-05-16$55.50$55.50393——
2023-05-15$54.60$54.60573——
2023-05-12$55.50$55.50440——
2023-05-11$55.80$55.80353——
2023-05-10$58.80$58.80460——
2023-05-09$57.00$57.00350——
2023-05-08$59.70$59.70417——
2023-05-05$60.90$60.90247——
2023-05-04$59.10$59.10223——
2023-05-03$56.70$56.70523——
2023-05-02$60.90$60.90273——
2023-05-01$61.50$61.50200——
2023-04-28$58.50$58.50380——
2023-04-27$58.80$58.80363——
2023-04-26$61.20$61.20700——
2023-04-25$61.50$61.50620——
2023-04-24$61.50$61.501,613——
2023-04-21$56.70$56.70630——
2023-04-20$54.60$54.602,473——
2023-04-19$54.30$54.303,483——
2023-04-18$57.90$57.901,640——
2023-04-17$53.70$53.701,153——
2023-04-14$46.80$46.80970——
2023-04-13$48.30$48.30973——
2023-04-12$48.90$48.90917——
2023-04-11$49.80$49.80240——
2023-04-10$49.80$49.80320——
2023-04-06$52.80$52.80867——
2023-04-05$54.00$54.001,243——
2023-04-04$50.10$50.101,153——
2023-04-03$49.20$49.202,047——
2023-03-31$56.70$56.70403——
2023-03-30$54.00$54.00373——
2023-03-29$52.80$52.80580——
2023-03-28$52.50$52.50807——
2023-03-27$54.90$54.90540——
2023-03-24$54.90$54.90987——
2023-03-23$54.00$54.00807——
2023-03-22$51.60$51.60223——
2023-03-21$51.60$51.602,090——
2023-03-20$47.40$47.40857——
2023-03-17$50.40$50.40463——
2023-03-16$50.40$50.40420——
2023-03-15$49.50$49.50667——
2023-03-14$49.59$49.59377——
2023-03-13$51.00$51.00523——
2023-03-10$45.90$45.901,933——
2023-03-09$48.60$48.60967——
2023-03-08$51.90$51.901,233——
2023-03-07$52.20$52.20750——
2023-03-06$54.00$54.00823——
2023-03-03$52.50$52.501,573——
2023-03-02$52.20$52.201,033——
2023-03-01$49.80$49.802,367——
2023-02-28$51.00$51.0016,283——
2023-02-27$49.50$49.501,350——
2023-02-24$54.00$54.003,720——
2023-02-23$60.90$60.901,863——
2023-02-22$58.20$58.201,093——
2023-02-21$57.00$57.00697——
2023-02-17$61.80$61.80967——
2023-02-16$66.60$66.601,327——
2023-02-15$60.60$60.60613——
2023-02-14$61.20$61.20740——
2023-02-13$63.30$63.301,717——
2023-02-10$61.50$61.50897——
2023-02-09$62.10$62.104,663——
2023-02-08$67.80$67.802,367——
2023-02-07$69.90$69.902,337——
2023-02-06$72.00$72.002,830——
2023-02-03$71.40$71.403,193——
2023-02-02$76.50$76.503,420——
2023-02-01$78.00$78.006,420——
2023-01-31$78.30$78.306,750——
2023-01-30$83.10$83.108,263——
2023-01-27$86.19$86.1927,947——
2023-01-26$91.80$91.80182,973——
2023-01-25$78.60$78.6080,120——
2023-01-24$83.70$83.702,293,780——
2023-01-23$47.70$47.701,487——
2023-01-20$45.60$45.602,460——
2023-01-19$48.00$48.001,693——
2023-01-18$45.90$45.901,727——
2023-01-17$48.30$48.301,357——
2023-01-13$49.80$49.802,950——
2023-01-12$57.00$57.001,673——
2023-01-11$55.80$55.801,787——
2023-01-10$54.00$54.001,630——
2023-01-09$49.20$49.201,053——
2023-01-06$48.00$48.00777——
2023-01-05$48.90$48.901,847——
2023-01-04$49.50$49.502,357——
2023-01-03$46.80$46.80943——