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 (%)
Sep 30, 2009 0.0885 0.0910 0.0835 0.0875 38,649,592 -0.00(-1.69%)
Sep 29, 2009 0.0970 0.1050 0.0890 0.0890 40,984,140 -0.01(-8.15%)
Sep 28, 2009 0.0900 0.0980 0.0890 0.0969 14,564,830 +0.01(+10.11%)
Sep 25, 2009 0.0900 0.0900 0.0833 0.0880 14,513,852 +0.00(+1.73%)
Sep 24, 2009 0.0900 0.0920 0.0852 0.0865 21,412,344 -0.00(-3.89%)
Sep 23, 2009 0.0960 0.0990 0.0875 0.0900 24,310,602 -0.01(-5.76%)
Sep 22, 2009 0.0910 0.1200 0.0881 0.0955 29,774,730 +0.00(+4.95%)
Sep 21, 2009 0.0905 0.0920 0.0880 0.0910 12,430,966 -0.00(-1.09%)
Sep 18, 2009 0.0910 0.0922 0.0860 0.0920 16,057,358 +0.00(+1.10%)
Sep 17, 2009 0.0849 0.0920 0.0848 0.0910 28,276,410 +0.01(+7.69%)
Sep 16, 2009 0.0919 0.0920 0.0825 0.0845 42,687,432 -0.01(-8.15%)
Sep 15, 2009 0.0980 0.0990 0.0860 0.0920 37,724,492 -0.01(-6.12%)
Sep 14, 2009 0.1195 0.1195 0.0951 0.0980 79,239,816 -0.01(-11.87%)
Sep 11, 2009 0.0964 0.1220 0.0961 0.1112 85,538,552 +0.02(+17.05%)
Sep 10, 2009 0.0819 0.0960 0.0815 0.0950 34,693,224 +0.01(+16.00%)
Sep 09, 2009 0.0801 0.0824 0.0798 0.0819 20,328,184 +0.00(+2.37%)
Sep 08, 2009 0.0801 0.0810 0.0780 0.0800 27,749,520 +0.00(+4.58%)
Sep 04, 2009 0.0760 0.0770 0.0720 0.0765 30,614,784 +0.01(+8.51%)
Sep 03, 2009 0.0675 0.0735 0.0670 0.0705 14,942,088 +0.00(+5.22%)
Sep 02, 2009 0.0650 0.0670 0.0560 0.0670 21,356,844 +0.00(+3.08%)
Sep 01, 2009 0.0660 0.0670 0.0650 0.0650 14,885,534 -0.00(-5.11%)
Aug 31, 2009 0.0750 0.0760 0.0660 0.0685 17,788,172 -0.00(-4.86%)
Aug 28, 2009 0.0740 0.0765 0.0702 0.0720 13,453,135 -0.00(-1.37%)
Aug 27, 2009 0.0600 0.0765 0.0590 0.0730 25,805,220 +0.01(+18.51%)
Aug 26, 2009 0.0615 0.0685 0.0550 0.0616 69,200,264 -0.01(-9.54%)
Aug 25, 2009 0.0754 0.0765 0.0680 0.0681 48,314,316 -0.01(-9.20%)
Aug 24, 2009 0.0785 0.7700 0.0740 0.0750 46,042,916 -0.00(-3.10%)
Aug 21, 2009 0.0785 0.0785 0.0742 0.0774 44,134,776 -0.00(-1.40%)
Aug 20, 2009 0.0843 0.7910 0.0780 0.0785 46,890,140 -0.01(-6.55%)
Aug 19, 2009 0.0781 0.0855 0.0772 0.0840 51,647,200 +0.01(+7.83%)
Aug 18, 2009 0.0790 0.0790 0.0740 0.0779 21,070,072 +0.00(+1.83%)
Aug 17, 2009 0.0798 0.0799 0.0761 0.0765 21,704,132 -0.00(-4.14%)
Aug 14, 2009 0.0800 0.0810 0.0760 0.0798 23,750,920 +0.00(+2.97%)
Aug 13, 2009 0.0770 0.0830 0.0750 0.0775 28,642,584 +0.00(+1.97%)
Aug 12, 2009 0.0800 0.0800 0.0753 0.0760 28,850,606 -0.00(-5.00%)
Aug 11, 2009 0.0835 0.0835 0.0780 0.0800 37,291,476 -0.00(-2.44%)
Aug 10, 2009 0.0820 0.0839 0.0750 0.0820 67,733,400 +0.00(+4.46%)
Aug 07, 2009 0.0788 0.0788 0.0730 0.0785 40,497,120 +0.00(+1.95%)
Aug 06, 2009 0.0780 0.0820 0.0700 0.0770 38,403,672 -0.00(-1.28%)
Aug 05, 2009 0.0830 0.0840 0.0750 0.0780 48,709,676 -0.00(-4.99%)
Aug 04, 2009 0.0775 0.0900 0.0770 0.0821 106,777,440 +0.01(+9.18%)
Aug 03, 2009 0.0560 0.0775 0.0560 0.0752 123,391,480 +0.02(+34.29%)
Jul 31, 2009 0.0580 0.0600 0.0455 0.0560 118,856,736 -0.00(-4.27%)
Jul 30, 2009 0.0690 0.0700 0.0570 0.0585 75,107,008 -0.01(-12.69%)
Jul 29, 2009 0.0640 0.0745 0.0630 0.0670 60,439,256 +0.00(+6.35%)
Jul 28, 2009 0.0881 0.0950 0.0600 0.0630 250,110,544 -0.02(-22.51%)
Jul 27, 2009 0.0710 0.0820 0.0652 0.0813 140,206,960 +0.02(+29.05%)
Jul 24, 2009 0.0620 0.0630 0.0551 0.0630 109,181,712 +0.01(+16.67%)
Jul 23, 2009 0.0522 0.0665 0.0510 0.0540 232,563,888 +0.00(+3.85%)
Jul 22, 2009 0.0445 0.0580 0.0400 0.0520 178,217,600 +0.01(+20.93%)
Jul 21, 2009 0.0350 0.0450 0.0350 0.0430 106,737,800 +0.01(+22.86%)
Jul 20, 2009 0.0304 0.0350 0.0280 0.0350 49,786,024 +0.01(+25.00%)
Jul 17, 2009 0.0300 0.0300 0.0268 0.0280 22,628,832 -0.00(-3.11%)
Jul 16, 2009 0.0265 0.0320 0.0259 0.0289 46,058,320 +0.00(+8.24%)
Jul 15, 2009 0.0290 0.0300 0.0250 0.0267 37,501,276 -0.00(-3.61%)
Jul 14, 2009 0.0288 0.0288 0.0271 0.0277 32,624,948 -0.00(-0.36%)
Jul 13, 2009 0.0269 0.0280 0.0261 0.0278 32,739,424 +0.00(+2.96%)
Jul 10, 2009 0.0280 0.0289 0.0255 0.0270 23,402,444 +0.00(+1.89%)
Jul 09, 2009 0.0280 0.0315 0.0250 0.0265 58,923,748 -0.00(-1.85%)
Jul 08, 2009 0.0302 0.0315 0.0255 0.0270 62,986,208 -0.00(-10.89%)
Jul 07, 2009 0.0316 0.0328 0.0300 0.0303 33,056,916 -0.00(-3.81%)
Jul 06, 2009 0.0340 0.0350 0.0285 0.0315 74,472,800 +0.00(+3.28%)
Jul 02, 2009 0.0265 0.0320 0.0210 0.0305 82,834,360 +0.00(+9.32%)
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.