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: 9:30 AM EDT, Jun 3, 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 (%)
Aug 31, 2004 0.3600 0.4300 0.3600 0.4300 9,500 +0.04(+10.26%)
Aug 30, 2004 0.3800 0.3900 0.3800 0.3900 15,500 +0.00(+0.00%)
Aug 27, 2004 0.3600 0.4000 0.3600 0.3900 46,300 +0.05(+14.71%)
Aug 26, 2004 0.3100 0.3400 0.3100 0.3400 1,000 -0.01(-2.86%)
Aug 25, 2004 0.3500 0.3600 0.3500 0.3500 24,800 +0.01(+2.94%)
Aug 24, 2004 0.3100 0.3400 0.3100 0.3400 10,000 -0.01(-2.86%)
Aug 23, 2004 0.3500 0.3600 0.1900 0.3500 82,450 -0.01(-2.78%)
Aug 20, 2004 0.3400 0.4100 0.3400 0.3600 37,200 -0.03(-7.69%)
Aug 19, 2004 0.3500 0.3900 0.3500 0.3900 27,500 +0.04(+11.43%)
Aug 18, 2004 0.3500 0.3500 0.3500 0.3500 25,575 -0.03(-7.89%)
Aug 17, 2004 0.3400 0.3800 0.3400 0.3800 14,380 +0.04(+11.76%)
Aug 16, 2004 0.3400 0.3800 0.3400 0.3400 49,879 -0.04(-10.53%)
Aug 13, 2004 0.3900 0.3950 0.2900 0.3800 16,200 -0.01(-2.56%)
Aug 12, 2004 0.2800 0.3900 0.2800 0.3900 30,800 +0.11(+39.29%)
Aug 11, 2004 0.2800 0.3500 0.2700 0.2800 46,300 -0.02(-6.67%)
Aug 10, 2004 0.3200 0.4400 0.3000 0.3000 55,000 -0.11(-26.83%)
Aug 09, 2004 0.3900 0.4100 0.3200 0.4100 21,800 +0.00(+0.00%)
Aug 06, 2004 0.3200 0.4100 0.3200 0.4100 8,000 -0.02(-4.65%)
Aug 05, 2004 0.4300 0.4500 0.3200 0.4300 23,700 +0.00(+0.00%)
Aug 04, 2004 0.3200 0.4400 0.3200 0.4300 27,500 +0.07(+19.44%)
Aug 03, 2004 0.4700 0.5000 0.3300 0.3600 18,410 -0.09(-20.00%)
Aug 02, 2004 0.3300 0.5000 0.3300 0.4500 17,200 +0.00(+0.00%)
Jul 30, 2004 0.3500 0.4800 0.3500 0.4500 5,100 +0.10(+28.57%)
Jul 29, 2004 0.3400 0.5100 0.3400 0.3500 19,000 +0.00(+0.00%)
Jul 28, 2004 0.3500 0.3500 0.3500 0.3500 2,000 -0.07(-16.67%)
Jul 27, 2004 0.4200 0.4200 0.3500 0.4200 18,700 +0.05(+13.51%)
Jul 26, 2004 0.4000 0.4200 0.3700 0.3700 6,500 -0.03(-7.50%)
Jul 23, 2004 0.4000 0.4000 0.4000 0.4000 7,030 +0.00(+0.00%)
Jul 22, 2004 0.4000 0.4200 0.3500 0.4000 78,585 -0.01(-2.44%)
Jul 21, 2004 0.4100 0.4200 0.4000 0.4100 17,500 +0.00(+0.00%)
Jul 20, 2004 0.4000 0.4300 0.4000 0.4100 7,100 -0.01(-2.38%)
Jul 19, 2004 0.4000 0.5000 0.4000 0.4200 80,800 +0.07(+20.00%)
Jul 16, 2004 0.4800 0.4800 0.3500 0.3500 63,200 -0.10(-22.22%)
Jul 15, 2004 0.5000 0.5000 0.4500 0.4500 1,600 +0.00(+0.00%)
Jul 14, 2004 0.4000 0.4700 0.3700 0.4500 72,700 -0.05(-10.00%)
Jul 13, 2004 0.5100 0.5100 0.4600 0.5000 7,000 +0.00(+0.00%)
Jul 12, 2004 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Jul 09, 2004 0.5000 0.5000 0.5000 0.5000 3,500 +0.09(+21.95%)
Jul 08, 2004 0.5100 0.5100 0.4100 0.4100 43,100 -0.09(-18.00%)
Jul 07, 2004 0.4000 0.5100 0.4000 0.5000 19,350 +0.08(+19.05%)
Jul 06, 2004 0.4100 0.4500 0.4000 0.4200 37,000 -0.03(-6.67%)
Jul 02, 2004 0.4100 0.4500 0.4100 0.4500 10,800 +0.04(+9.76%)
Jul 01, 2004 0.4100 0.4200 0.4100 0.4100 11,200 +0.00(+0.00%)
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%)
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.