Skip to main content

Bioelectronics Corp (OP: BIEL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 0.0890 0.0890 0.0700 0.0800 48,600 -0.01(-10.11%)
Oct 30, 2007 0.0700 0.0890 0.0700 0.0890 316,025 +0.01(+11.25%)
Oct 29, 2007 0.0700 0.0800 0.0700 0.0800 234,600 +0.00(+0.00%)
Oct 26, 2007 0.0700 0.0800 0.0650 0.0800 198,600 +0.00(+0.00%)
Oct 25, 2007 0.0700 0.0800 0.0650 0.0800 77,565 +0.00(+0.00%)
Oct 24, 2007 0.0850 0.0850 0.0710 0.0800 155,300 +0.00(+0.00%)
Oct 23, 2007 0.0780 0.0800 0.0710 0.0800 79,000 +0.01(+14.29%)
Oct 19, 2007 0.0750 0.0800 0.0700 0.0700 157,000 -0.01(-12.50%)
Oct 18, 2007 0.0800 0.0800 0.0700 0.0800 265,800 +0.00(+0.00%)
Oct 17, 2007 0.0900 0.0900 0.0800 0.0800 61,700 +0.00(+0.00%)
Oct 16, 2007 0.0900 0.1000 0.0700 0.0800 310,014 -0.01(-5.88%)
Oct 15, 2007 0.0850 0.0850 0.0800 0.0850 45,000 +0.00(+0.00%)
Oct 12, 2007 0.0750 0.0950 0.0750 0.0850 74,000 +0.01(+6.25%)
Oct 11, 2007 0.0770 0.0900 0.0770 0.0800 488,050 +0.00(+0.00%)
Oct 10, 2007 0.1000 0.1000 0.0800 0.0800 338,872 -0.02(-20.00%)
Oct 09, 2007 0.1000 0.1000 0.0900 0.1000 66,350 +0.00(+0.00%)
Oct 08, 2007 0.0850 0.1000 0.0850 0.1000 96,800 +0.00(+0.00%)
Oct 05, 2007 0.0900 0.1000 0.0900 0.1000 38,475 +0.00(+0.00%)
Oct 04, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 03, 2007 0.0900 0.1000 0.0900 0.1000 19,500 +0.01(+17.65%)
Oct 02, 2007 0.0950 0.1000 0.0800 0.0850 224,855 -0.01(-10.53%)
Oct 01, 2007 0.1050 0.1100 0.0950 0.0950 294,785 -0.01(-13.64%)
Sep 28, 2007 0.1100 0.1100 0.1100 0.1100 11,000 -0.01(-8.33%)
Sep 27, 2007 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 26, 2007 0.1000 0.1200 0.1000 0.1200 364,951 +0.02(+20.00%)
Sep 25, 2007 0.1000 0.1000 0.0950 0.1000 152,000 +0.01(+5.26%)
Sep 24, 2007 0.1050 0.1050 0.0950 0.0950 305,800 -0.01(-9.52%)
Sep 21, 2007 0.1050 0.1050 0.0950 0.1050 151,700 +0.00(+0.00%)
Sep 20, 2007 0.1000 0.1050 0.0950 0.1050 466,513 +0.00(+2.44%)
Sep 19, 2007 0.0950 0.1050 0.0950 0.1025 394,375 +0.01(+7.89%)
Sep 18, 2007 0.0850 0.0950 0.0850 0.0950 374,000 +0.01(+11.76%)
Sep 17, 2007 0.0900 0.0900 0.0750 0.0850 82,500 -0.00(-5.56%)
Sep 14, 2007 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-5.26%)
Sep 13, 2007 0.1000 0.1000 0.0900 0.0950 25,100 -0.01(-5.00%)
Sep 12, 2007 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Sep 11, 2007 0.1000 0.1000 0.0950 0.0950 43,393 -0.01(-5.00%)
Sep 10, 2007 0.1000 0.1050 0.1000 0.1000 115,375 +0.01(+11.11%)
Sep 07, 2007 0.1050 0.1100 0.0900 0.0900 46,000 -0.01(-10.00%)
Sep 06, 2007 0.1100 0.1100 0.1000 0.1000 91,136 -0.00(-4.76%)
Sep 05, 2007 0.0950 0.1100 0.0900 0.1050 460,350 +0.01(+16.67%)
Sep 04, 2007 0.1000 0.1000 0.0900 0.0900 92,500 +0.00(+0.00%)
Aug 31, 2007 0.1000 0.1050 0.0900 0.0900 159,500 -0.02(-18.18%)
Aug 30, 2007 0.1000 0.1100 0.1000 0.1100 70,400 +0.00(+0.00%)
Aug 29, 2007 0.1000 0.1100 0.1000 0.1100 35,765 +0.00(+0.00%)
Aug 28, 2007 0.1100 0.1100 0.1000 0.1100 76,800 +0.00(+0.00%)
Aug 27, 2007 0.1145 0.1145 0.0900 0.1100 128,636 -0.01(-4.35%)
Aug 24, 2007 0.1000 0.1150 0.1000 0.1150 874,370 +0.01(+15.00%)
Aug 23, 2007 0.0800 0.1000 0.0800 0.1000 425,042 +0.01(+17.65%)
Aug 22, 2007 0.0750 0.0850 0.0750 0.0850 53,800 +0.00(+0.00%)
Aug 21, 2007 0.0700 0.0850 0.0700 0.0850 196,963 +0.01(+21.43%)
Aug 20, 2007 0.0800 0.0800 0.0700 0.0700 122,000 -0.01(-12.50%)
Aug 17, 2007 0.0800 0.0800 0.0800 0.0800 111,000 -0.01(-5.88%)
Aug 16, 2007 0.0800 0.0850 0.0800 0.0850 67,010 +0.01(+6.25%)
Aug 15, 2007 0.0760 0.0800 0.0760 0.0800 78,000 +0.00(+0.00%)
Aug 14, 2007 0.0800 0.0800 0.0760 0.0800 80,000 +0.00(+0.00%)
Aug 13, 2007 0.0800 0.0800 0.0800 0.0800 13,200 +0.00(+0.00%)
Aug 10, 2007 0.0800 0.0850 0.0770 0.0800 39,500 +0.00(+0.00%)
Aug 09, 2007 0.0800 0.0800 0.0770 0.0800 161,500 +0.00(+0.00%)
Aug 08, 2007 0.0800 0.0800 0.0760 0.0800 101,000 +0.01(+6.67%)
Aug 07, 2007 0.0800 0.0800 0.0750 0.0750 129,025 -0.01(-6.25%)
Aug 06, 2007 0.0800 0.0800 0.0780 0.0800 18,000 +0.00(+0.00%)
Aug 03, 2007 0.0800 0.0850 0.0750 0.0800 520,200 +0.00(+0.00%)
Aug 02, 2007 0.0650 0.0800 0.0650 0.0800 237,726 +0.01(+15.94%)
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.