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: 9:55 AM EDT, Jun 14, 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 (%)
Jun 30, 2004 0.4500 0.4600 0.4100 0.4100 78,500 -0.04(-8.89%)
Jun 29, 2004 0.4600 0.5100 0.4500 0.4500 48,500 -0.06(-11.76%)
Jun 28, 2004 0.6000 0.6000 0.4200 0.5100 81,100 +0.01(+2.00%)
Jun 25, 2004 0.5000 0.5500 0.4300 0.5000 60,975 +0.01(+2.04%)
Jun 24, 2004 0.4300 0.5600 0.4300 0.4900 58,565 +0.03(+6.52%)
Jun 23, 2004 0.5900 0.6000 0.4600 0.4600 102,124 -0.13(-22.03%)
Jun 22, 2004 0.5900 0.6000 0.4600 0.5900 135,450 +0.02(+3.51%)
Jun 21, 2004 0.6000 0.6000 0.5000 0.5700 46,369 +0.02(+3.64%)
Jun 18, 2004 0.5200 0.6300 0.5200 0.5500 80,360 +0.03(+5.77%)
Jun 17, 2004 0.6000 0.6000 0.5000 0.5200 46,130 -0.06(-11.11%)
Jun 16, 2004 0.6200 0.6200 0.5000 0.5850 103,550 -0.05(-7.14%)
Jun 15, 2004 0.6000 0.6300 0.4600 0.6300 77,849 +0.08(+14.55%)
Jun 14, 2004 0.4500 0.6000 0.4500 0.5500 375,381 +0.09(+19.57%)
Jun 10, 2004 0.3400 0.5000 0.3400 0.4600 239,921 +0.11(+31.43%)
Jun 09, 2004 0.3300 0.3800 0.3200 0.3500 139,299 +0.03(+9.37%)
Jun 08, 2004 0.2900 0.3200 0.2800 0.3200 144,300 +0.06(+23.08%)
Jun 07, 2004 0.2900 0.3000 0.2300 0.2600 171,592 +0.01(+4.00%)
Jun 04, 2004 0.2900 0.2900 0.2000 0.2500 176,800 +0.08(+47.06%)
Jun 03, 2004 0.3000 0.3000 0.1700 0.1700 924,923 -0.10(-37.04%)
Jun 02, 2004 0.2500 0.2700 0.2300 0.2700 695,350 +0.01(+3.85%)
Jun 01, 2004 0.3500 0.3500 0.2400 0.2600 65,500 +0.01(+4.00%)
May 28, 2004 0.2000 0.2500 0.2000 0.2500 25,150 +0.03(+13.64%)
May 27, 2004 0.2200 0.3000 0.2200 0.2200 68,850 -0.01(-4.35%)
May 26, 2004 0.2000 0.2300 0.2000 0.2300 600 -0.08(-25.81%)
May 25, 2004 0.4000 0.4000 0.2600 0.3100 65,100 -0.01(-3.13%)
May 24, 2004 0.3500 0.4000 0.2300 0.3200 369,079 -0.01(-3.03%)
May 21, 2004 0.3100 0.3500 0.2500 0.3300 64,580 +0.11(+50.00%)
May 20, 2004 0.3400 0.3400 0.2200 0.2200 354,575 -0.08(-26.67%)
May 19, 2004 0.4200 0.4200 0.2500 0.3000 198,641 -0.05(-14.29%)
May 18, 2004 0.4500 0.5000 0.3000 0.3500 254,687 +0.00(+0.00%)
May 17, 2004 0.5000 0.5000 0.2500 0.3500 22,140 -0.05(-12.50%)
May 14, 2004 0.5000 0.5000 0.2800 0.4000 55,850 +0.10(+33.33%)
May 13, 2004 0.5800 0.5800 0.3000 0.3000 43,127 -0.20(-40.00%)
May 12, 2004 0.6000 0.6000 0.5000 0.5000 5,000 -0.05(-9.09%)
May 11, 2004 0.6200 0.6200 0.4500 0.5500 48,733 +0.00(+0.00%)
May 10, 2004 0.7500 0.7500 0.5500 0.5500 33,970 -0.15(-21.43%)
May 07, 2004 0.8000 0.8000 0.6600 0.7000 89,520 -0.10(-12.50%)
May 06, 2004 1.250 1.500 0.7500 0.8000 170,060 -0.10(-11.11%)
May 05, 2004 0.9900 0.9900 0.8900 0.9000 40,100 +0.10(+12.50%)
May 04, 2004 1.050 1.050 0.7000 0.8000 29,800 -0.10(-11.11%)
May 03, 2004 1.050 1.050 0.9000 0.9000 34,205 +0.00(+0.00%)
Apr 30, 2004 1.150 1.150 0.8500 0.9000 99,165 -0.05(-5.26%)
Apr 29, 2004 0.8500 0.9500 0.8500 0.9500 7,200 +0.05(+5.56%)
Apr 28, 2004 0.9000 1.050 0.8500 0.9000 27,000 +0.10(+12.50%)
Apr 27, 2004 1.050 1.050 0.8000 0.8000 26,030 -0.11(-12.09%)
Apr 26, 2004 1.150 1.150 0.9000 0.9100 18,315 -0.14(-13.33%)
Apr 23, 2004 1.000 1.150 1.000 1.050 39,800 +0.25(+31.25%)
Apr 22, 2004 0.6500 0.8000 0.4000 0.8000 18,100 +0.15(+23.08%)
Apr 21, 2004 0.6500 0.7000 0.5500 0.6500 19,500 +0.03(+4.84%)
Apr 20, 2004 0.5000 0.6400 0.4750 0.6200 32,300 +0.12(+24.00%)
Apr 19, 2004 0.5000 0.5000 0.5000 0.5000 2,700 +0.02(+4.17%)
Apr 16, 2004 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 15, 2004 0.6000 0.6000 0.4000 0.4800 6,000 -0.02(-4.00%)
Apr 14, 2004 0.5000 0.5000 0.5000 0.5000 3,000 -0.15(-23.08%)
Apr 13, 2004 0.6700 0.6700 0.6500 0.6500 5,100 +0.18(+38.30%)
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.