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: 12:58 PM 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 (%)
Feb 28, 2006 0.3000 0.3300 0.3000 0.3300 19,200 -0.02(-5.71%)
Feb 27, 2006 0.3300 0.3500 0.3000 0.3500 56,032 +0.02(+6.06%)
Feb 24, 2006 0.3100 0.3400 0.3000 0.3300 71,200 +0.00(+0.00%)
Feb 23, 2006 0.3000 0.3500 0.3000 0.3300 134,999 +0.02(+6.45%)
Feb 22, 2006 0.3200 0.3200 0.3100 0.3100 16,500 -0.04(-11.43%)
Feb 21, 2006 0.3200 0.3500 0.3100 0.3500 60,750 +0.02(+6.06%)
Feb 17, 2006 0.3100 0.3400 0.3100 0.3300 174,880 -0.02(-5.71%)
Feb 16, 2006 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Feb 15, 2006 0.3000 0.3500 0.2900 0.3500 243,100 +0.05(+16.67%)
Feb 14, 2006 0.3400 0.3400 0.3000 0.3000 77,031 -0.04(-11.76%)
Feb 13, 2006 0.3500 0.3500 0.3400 0.3400 65,400 +0.01(+3.03%)
Feb 10, 2006 0.3700 0.3700 0.3300 0.3300 59,560 -0.04(-10.81%)
Feb 09, 2006 0.3300 0.3700 0.3300 0.3700 144,500 +0.04(+12.12%)
Feb 08, 2006 0.3500 0.3500 0.3300 0.3300 30,250 +0.00(+0.00%)
Feb 07, 2006 0.3500 0.3700 0.3300 0.3300 44,000 -0.03(-8.33%)
Feb 06, 2006 0.3600 0.3700 0.3300 0.3600 77,680 -0.01(-2.70%)
Feb 03, 2006 0.3700 0.3700 0.3700 0.3700 4,000 +0.00(+0.00%)
Feb 02, 2006 0.3300 0.3800 0.3300 0.3700 111,600 +0.04(+12.12%)
Feb 01, 2006 0.3500 0.3800 0.3300 0.3300 69,000 -0.02(-5.71%)
Jan 31, 2006 0.3500 0.3700 0.3500 0.3500 100,528 +0.00(+0.00%)
Jan 30, 2006 0.3500 0.3500 0.3500 0.3500 57,936 +0.00(+0.00%)
Jan 27, 2006 0.3800 0.3800 0.3500 0.3500 96,975 -0.02(-5.41%)
Jan 26, 2006 0.3800 0.3900 0.3300 0.3700 117,233 +0.02(+5.71%)
Jan 25, 2006 0.3500 0.4000 0.3500 0.3500 30,200 +0.00(+0.00%)
Jan 24, 2006 0.4000 0.4200 0.3500 0.3500 439,693 -0.03(-7.89%)
Jan 23, 2006 0.3900 0.3900 0.3600 0.3800 115,300 -0.01(-2.56%)
Jan 20, 2006 0.3800 0.3900 0.3600 0.3900 47,000 +0.01(+2.63%)
Jan 19, 2006 0.3600 0.3800 0.3600 0.3800 27,513 +0.02(+5.56%)
Jan 18, 2006 0.3800 0.3900 0.3600 0.3600 63,500 -0.02(-5.26%)
Jan 17, 2006 0.3600 0.3900 0.3600 0.3800 125,300 +0.01(+2.70%)
Jan 13, 2006 0.3800 0.3800 0.3600 0.3700 48,300 -0.01(-2.63%)
Jan 12, 2006 0.3800 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jan 11, 2006 0.4090 0.4200 0.3800 0.3900 137,700 -0.02(-4.88%)
Jan 10, 2006 0.3500 0.4100 0.3500 0.4100 173,495 +0.06(+17.14%)
Jan 09, 2006 0.4000 0.4000 0.3500 0.3500 70,210 -0.03(-7.89%)
Jan 06, 2006 0.3950 0.3950 0.3800 0.3800 45,040 -0.01(-2.56%)
Jan 05, 2006 0.3500 0.3950 0.3500 0.3900 401,670 +0.04(+11.43%)
Jan 04, 2006 0.3300 0.3500 0.3300 0.3500 56,000 +0.02(+6.06%)
Jan 03, 2006 0.3400 0.3500 0.3300 0.3300 99,450 +0.00(+0.00%)
Dec 30, 2005 0.3000 0.3300 0.2900 0.3300 80,000 +0.01(+3.13%)
Dec 29, 2005 0.3200 0.3200 0.2800 0.3200 123,194 +0.01(+3.23%)
Dec 28, 2005 0.3100 0.3400 0.3000 0.3100 97,500 +0.01(+3.33%)
Dec 23, 2005 0.3300 0.3300 0.2900 0.3000 47,600 -0.03(-9.09%)
Dec 22, 2005 0.3200 0.3400 0.2900 0.3300 84,420 +0.00(+0.00%)
Dec 21, 2005 0.3600 0.3600 0.3000 0.3300 31,700 -0.02(-5.71%)
Dec 20, 2005 0.3700 0.3900 0.3400 0.3500 112,100 -0.02(-5.41%)
Dec 19, 2005 0.3550 0.3900 0.3500 0.3700 73,100 +0.00(+0.00%)
Dec 16, 2005 0.3600 0.3700 0.3200 0.3700 106,050 -0.01(-2.63%)
Dec 15, 2005 0.3700 0.3800 0.3500 0.3800 44,200 +0.00(+0.00%)
Dec 14, 2005 0.4000 0.4200 0.3500 0.3800 198,415 +0.00(+0.00%)
Dec 13, 2005 0.4100 0.4400 0.3600 0.3800 263,800 -0.01(-2.56%)
Dec 12, 2005 0.4000 0.4000 0.3700 0.3900 60,120 -0.01(-2.50%)
Dec 09, 2005 0.4100 0.4100 0.3900 0.4000 71,650 -0.02(-4.76%)
Dec 08, 2005 0.3800 0.4300 0.3700 0.4200 342,220 +0.03(+7.69%)
Dec 07, 2005 0.4200 0.4200 0.3800 0.3900 61,700 -0.02(-4.88%)
Dec 06, 2005 0.4150 0.4200 0.3800 0.4100 164,950 +0.00(+0.00%)
Dec 05, 2005 0.4000 0.4100 0.3800 0.4100 260,850 +0.04(+10.81%)
Dec 02, 2005 0.3400 0.4000 0.3400 0.3700 250,000 +0.04(+12.12%)
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.