Skip to main content

Bioelectronics Corp (OP: BIEL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 0.3500 0.4200 0.3500 0.3900 82,500 -0.02(-4.88%)
Jan 28, 2005 0.4000 0.4100 0.3800 0.4100 46,450 +0.05(+13.89%)
Jan 27, 2005 0.3600 0.3600 0.3600 0.3600 2,300 +0.00(+0.00%)
Jan 26, 2005 0.4200 0.4200 0.3600 0.3600 52,900 -0.02(-5.26%)
Jan 25, 2005 0.4200 0.4200 0.3100 0.3800 79,000 +0.00(+0.00%)
Jan 24, 2005 0.3600 0.4200 0.3600 0.3800 60,600 +0.02(+5.56%)
Jan 21, 2005 0.3800 0.4000 0.3600 0.3600 40,550 -0.02(-5.26%)
Jan 20, 2005 0.3800 0.3900 0.3600 0.3800 60,300 +0.00(+0.00%)
Jan 19, 2005 0.3500 0.3800 0.3500 0.3800 163,200 +0.06(+18.75%)
Jan 18, 2005 0.3200 0.3200 0.3200 0.3200 1,250 -0.05(-13.51%)
Jan 14, 2005 0.3800 0.3800 0.3600 0.3700 74,200 -0.01(-2.63%)
Jan 13, 2005 0.3500 0.3800 0.3100 0.3800 12,360 +0.08(+26.67%)
Jan 12, 2005 0.3300 0.3800 0.3000 0.3000 22,100 +0.00(+0.00%)
Jan 11, 2005 0.3000 0.3900 0.3000 0.3000 49,000 +0.00(+0.00%)
Jan 10, 2005 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jan 07, 2005 0.3200 0.3200 0.3000 0.3000 2,100 -0.03(-9.09%)
Jan 06, 2005 0.3100 0.3300 0.3100 0.3300 4,700 +0.02(+6.45%)
Jan 05, 2005 0.3100 0.3500 0.3100 0.3100 10,400 +0.00(+0.00%)
Jan 04, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 03, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 31, 2004 0.3100 0.3200 0.3000 0.3100 36,000 +0.01(+3.33%)
Dec 30, 2004 0.3600 0.3900 0.3000 0.3000 6,500 -0.01(-3.23%)
Dec 29, 2004 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Dec 28, 2004 0.3200 0.3800 0.3000 0.3100 50,350 -0.08(-20.51%)
Dec 27, 2004 0.3900 0.3900 0.3900 0.3900 1,500 +0.08(+25.81%)
Dec 23, 2004 0.3100 0.3500 0.3100 0.3100 24,000 -0.08(-20.51%)
Dec 22, 2004 0.3100 0.3900 0.3100 0.3900 31,100 +0.02(+5.41%)
Dec 21, 2004 0.3100 0.3700 0.3100 0.3700 14,150 -0.02(-5.13%)
Dec 20, 2004 0.3500 0.3900 0.3100 0.3900 52,000 +0.07(+21.88%)
Dec 17, 2004 0.3200 0.3800 0.3200 0.3200 36,000 +0.00(+0.00%)
Dec 16, 2004 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Dec 15, 2004 0.3200 0.3200 0.3200 0.3200 3,600 -0.01(-3.03%)
Dec 14, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 13, 2004 0.3300 0.3300 0.3300 0.3300 300 -0.05(-13.16%)
Dec 10, 2004 0.3800 0.3900 0.3800 0.3800 26,800 -0.01(-2.56%)
Dec 09, 2004 0.3900 0.4000 0.3700 0.3900 48,824 +0.00(+0.00%)
Dec 08, 2004 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Dec 07, 2004 0.3200 0.3900 0.3200 0.3900 9,300 +0.06(+18.18%)
Dec 06, 2004 0.3100 0.3900 0.3100 0.3300 45,000 -0.03(-8.33%)
Dec 03, 2004 0.4000 0.4000 0.3100 0.3600 16,341 -0.01(-2.70%)
Dec 02, 2004 0.3700 0.3800 0.3100 0.3700 53,910 +0.03(+8.82%)
Dec 01, 2004 0.3200 0.3400 0.3200 0.3400 9,000 +0.02(+6.25%)
Nov 30, 2004 0.3200 0.3200 0.3200 0.3200 2,050 -0.02(-5.88%)
Nov 29, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 26, 2004 0.3400 0.3500 0.3400 0.3400 4,000 +0.01(+3.03%)
Nov 24, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 23, 2004 0.3300 0.3500 0.3300 0.3300 4,900 -0.02(-5.71%)
Nov 22, 2004 0.3750 0.3750 0.3300 0.3500 8,750 -0.02(-5.41%)
Nov 19, 2004 0.3700 0.3700 0.3200 0.3700 16,450 +0.01(+2.78%)
Nov 18, 2004 0.3600 0.3600 0.3200 0.3600 16,695 +0.04(+12.50%)
Nov 17, 2004 0.3200 0.3200 0.3200 0.3200 1,500 -0.02(-5.88%)
Nov 16, 2004 0.3800 0.3800 0.3200 0.3400 2,800 +0.02(+6.25%)
Nov 15, 2004 0.3100 0.3800 0.3100 0.3200 32,660 +0.01(+3.23%)
Nov 12, 2004 0.3100 0.3100 0.3100 0.3100 2,000 -0.06(-16.22%)
Nov 11, 2004 0.3200 0.3900 0.3200 0.3700 11,700 -0.01(-2.63%)
Nov 10, 2004 0.3200 0.3800 0.3200 0.3800 2,150 +0.06(+18.75%)
Nov 09, 2004 0.3200 0.3300 0.3200 0.3200 6,500 +0.00(+0.00%)
Nov 08, 2004 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Nov 05, 2004 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Nov 04, 2004 0.3200 0.3200 0.3200 0.3200 6,400 -0.01(-3.03%)
Nov 03, 2004 0.3200 0.3500 0.3200 0.3300 162,600 -0.02(-5.71%)
Nov 02, 2004 0.3800 0.3800 0.3200 0.3500 45,800 -0.03(-7.89%)
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.