Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioelectronics Corp (OP: BIEL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 0.3000 0.3400 0.2800 0.3100 50,500 +0.01(+3.33%)
Nov 29, 2005 0.2800 0.3100 0.2700 0.3000 83,300 +0.02(+7.14%)
Nov 28, 2005 0.2700 0.2800 0.2300 0.2800 156,700 -0.02(-6.67%)
Nov 25, 2005 0.2950 0.3000 0.2700 0.3000 56,900 +0.00(+0.00%)
Nov 23, 2005 0.3100 0.3100 0.2950 0.3000 212,600 -0.02(-6.25%)
Nov 22, 2005 0.3200 0.3200 0.3000 0.3200 91,600 -0.01(-3.03%)
Nov 21, 2005 0.3400 0.3400 0.3300 0.3300 37,125 -0.01(-2.94%)
Nov 18, 2005 0.3300 0.3400 0.3300 0.3400 38,000 +0.01(+3.03%)
Nov 17, 2005 0.3500 0.3500 0.3300 0.3300 59,000 -0.02(-5.71%)
Nov 16, 2005 0.3600 0.3600 0.3300 0.3500 18,333 -0.01(-2.78%)
Nov 15, 2005 0.3500 0.3700 0.3300 0.3600 54,850 +0.02(+5.88%)
Nov 14, 2005 0.3400 0.3500 0.3400 0.3400 11,242 -0.01(-2.86%)
Nov 11, 2005 0.3500 0.3600 0.3400 0.3500 76,650 -0.02(-5.41%)
Nov 10, 2005 0.3900 0.3900 0.3400 0.3700 57,450 -0.02(-5.13%)
Nov 09, 2005 0.3800 0.3900 0.3400 0.3900 171,500 +0.00(+0.00%)
Nov 08, 2005 0.3800 0.3900 0.3700 0.3900 59,700 +0.01(+2.63%)
Nov 07, 2005 0.4000 0.4000 0.3800 0.3800 143,500 -0.01(-2.56%)
Nov 04, 2005 0.3900 0.4200 0.3900 0.3900 297,200 +0.00(+0.00%)
Nov 03, 2005 0.4200 0.4200 0.3900 0.3900 240,692 +0.00(+0.00%)
Nov 02, 2005 0.4500 0.4500 0.3900 0.3900 31,795 -0.02(-4.88%)
Nov 01, 2005 0.3900 0.4100 0.3800 0.4100 175,500 +0.01(+2.50%)
Oct 31, 2005 0.4500 0.4500 0.4000 0.4000 60,300 -0.05(-11.11%)
Oct 28, 2005 0.4100 0.4700 0.4000 0.4500 629,253 +0.00(+0.00%)
Oct 27, 2005 0.4200 0.4700 0.4100 0.4500 177,188 +0.03(+7.14%)
Oct 26, 2005 0.4500 0.4500 0.4100 0.4200 147,870 -0.05(-10.64%)
Oct 25, 2005 0.4600 0.5100 0.4500 0.4700 61,027 +0.00(+0.00%)
Oct 24, 2005 0.5000 0.5100 0.4500 0.4700 114,365 -0.05(-9.62%)
Oct 21, 2005 0.4100 0.5400 0.4100 0.5200 559,632 +0.11(+26.83%)
Oct 20, 2005 0.4400 0.4500 0.4000 0.4100 126,500 -0.02(-4.65%)
Oct 19, 2005 0.4400 0.4400 0.4100 0.4300 14,200 +0.02(+4.88%)
Oct 18, 2005 0.4100 0.4400 0.4100 0.4100 52,000 -0.03(-6.82%)
Oct 17, 2005 0.4400 0.4500 0.4100 0.4400 130,280 +0.00(+0.00%)
Oct 14, 2005 0.4000 0.4400 0.3900 0.4400 133,300 +0.04(+10.00%)
Oct 13, 2005 0.4000 0.4300 0.3900 0.4000 129,000 -0.03(-6.98%)
Oct 12, 2005 0.4150 0.4400 0.4100 0.4300 139,700 -0.02(-4.44%)
Oct 11, 2005 0.4500 0.4500 0.3900 0.4500 173,999 +0.02(+4.65%)
Oct 10, 2005 0.3700 0.4300 0.3700 0.4300 237,800 +0.04(+10.26%)
Oct 07, 2005 0.3700 0.4300 0.3700 0.3900 284,820 +0.03(+8.33%)
Oct 06, 2005 0.3600 0.3800 0.3500 0.3600 170,400 -0.01(-2.70%)
Oct 05, 2005 0.3800 0.3800 0.3700 0.3700 28,000 -0.01(-2.63%)
Oct 04, 2005 0.3800 0.3800 0.3700 0.3800 69,000 +0.00(+0.00%)
Oct 03, 2005 0.3600 0.3800 0.3500 0.3800 218,350 +0.01(+2.70%)
Sep 30, 2005 0.3900 0.3900 0.3600 0.3700 39,100 -0.03(-7.50%)
Sep 29, 2005 0.3800 0.4000 0.3700 0.4000 85,530 +0.01(+2.56%)
Sep 28, 2005 0.3900 0.4200 0.3900 0.3900 103,700 -0.03(-7.14%)
Sep 27, 2005 0.3600 0.4300 0.3600 0.4200 618,950 +0.04(+10.53%)
Sep 26, 2005 0.3800 0.3800 0.3600 0.3800 74,000 +0.00(+0.00%)
Sep 23, 2005 0.3800 0.3900 0.3700 0.3800 82,700 +0.00(+0.00%)
Sep 22, 2005 0.3800 0.3800 0.3500 0.3800 166,450 +0.00(+0.00%)
Sep 21, 2005 0.3700 0.3800 0.3400 0.3800 135,218 +0.04(+11.76%)
Sep 20, 2005 0.3700 0.3700 0.3400 0.3400 38,550 -0.03(-8.11%)
Sep 19, 2005 0.3700 0.3900 0.3500 0.3700 208,250 +0.01(+2.78%)
Sep 16, 2005 0.3600 0.3800 0.3600 0.3600 20,300 -0.01(-2.70%)
Sep 15, 2005 0.3700 0.3700 0.3700 0.3700 30,300 -0.02(-5.13%)
Sep 14, 2005 0.3900 0.3900 0.3700 0.3900 50,280 +0.02(+5.41%)
Sep 13, 2005 0.3900 0.3900 0.3700 0.3700 32,000 +0.00(+0.00%)
Sep 12, 2005 0.3800 0.3900 0.3700 0.3700 75,700 -0.01(-2.63%)
Sep 09, 2005 0.4000 0.4000 0.3800 0.3800 23,250 +0.00(+0.00%)
Sep 08, 2005 0.3600 0.3800 0.3600 0.3800 21,100 +0.00(+0.00%)
Sep 07, 2005 0.4000 0.4000 0.3800 0.3800 142,900 +0.00(+0.00%)
Sep 06, 2005 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Sep 02, 2005 0.3900 0.4000 0.3750 0.3800 83,800 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.