Skip to main content

Bioelectronics Corp (OP: BIEL )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 0.0755 0.0950 0.0755 0.0950 92,850 +0.01(+18.75%)
Mar 29, 2007 0.0755 0.0950 0.0755 0.0800 127,350 +0.00(+0.00%)
Mar 28, 2007 0.0850 0.0850 0.0800 0.0800 93,650 -0.01(-5.88%)
Mar 27, 2007 0.0900 0.0900 0.0850 0.0850 10,700 -0.00(-5.56%)
Mar 26, 2007 0.0900 0.0900 0.0850 0.0900 99,000 +0.00(+0.00%)
Mar 23, 2007 0.0870 0.0900 0.0870 0.0900 80,400 +0.00(+3.45%)
Mar 22, 2007 0.0865 0.0900 0.0865 0.0870 100,100 +0.00(+1.16%)
Mar 21, 2007 0.0950 0.0950 0.0855 0.0860 99,697 -0.01(-9.47%)
Mar 20, 2007 0.0950 0.1000 0.0900 0.0950 143,203 +0.01(+18.01%)
Mar 19, 2007 0.0950 0.0950 0.0805 0.0805 122,650 -0.02(-19.50%)
Mar 16, 2007 0.1000 0.1050 0.0950 0.1000 460,008 +0.01(+5.26%)
Mar 15, 2007 0.0900 0.0980 0.0850 0.0950 95,800 +0.01(+11.76%)
Mar 14, 2007 0.0850 0.1000 0.0700 0.0850 489,908 +0.00(+0.00%)
Mar 13, 2007 0.0900 0.0900 0.0810 0.0850 55,600 -0.00(-5.56%)
Mar 12, 2007 0.0900 0.0900 0.0840 0.0900 23,000 +0.00(+5.88%)
Mar 09, 2007 0.0900 0.0900 0.0850 0.0850 153,500 -0.00(-5.56%)
Mar 08, 2007 0.0900 0.0950 0.0860 0.0900 102,000 -0.01(-5.26%)
Mar 07, 2007 0.0850 0.0950 0.0850 0.0950 83,000 +0.01(+17.28%)
Mar 06, 2007 0.0850 0.0850 0.0810 0.0810 100,845 -0.00(-4.71%)
Mar 05, 2007 0.0850 0.0900 0.0810 0.0850 73,108 +0.00(+0.00%)
Mar 02, 2007 0.0850 0.0940 0.0850 0.0850 105,765 -0.01(-7.61%)
Mar 01, 2007 0.0900 0.0920 0.0850 0.0920 70,600 +0.01(+8.24%)
Feb 28, 2007 0.0900 0.0950 0.0850 0.0850 105,950 -0.00(-5.56%)
Feb 27, 2007 0.0950 0.0950 0.0850 0.0900 421,880 -0.01(-5.26%)
Feb 26, 2007 0.0910 0.0950 0.0910 0.0950 318,833 +0.00(+0.00%)
Feb 23, 2007 0.1025 0.1025 0.0910 0.0950 297,300 -0.01(-9.52%)
Feb 22, 2007 0.0950 0.1050 0.0910 0.1050 174,650 +0.01(+10.53%)
Feb 21, 2007 0.0960 0.0970 0.0950 0.0950 135,400 -0.01(-5.00%)
Feb 20, 2007 0.1000 0.1050 0.1000 0.1000 86,405 +0.00(+0.00%)
Feb 16, 2007 0.0950 0.1100 0.0950 0.1000 171,800 -0.00(-4.76%)
Feb 15, 2007 0.1000 0.1050 0.1000 0.1050 186,660 +0.00(+4.48%)
Feb 14, 2007 0.1050 0.1100 0.1005 0.1005 273,000 -0.00(-4.29%)
Feb 13, 2007 0.1100 0.1100 0.1000 0.1050 136,300 -0.01(-4.55%)
Feb 12, 2007 0.1150 0.1200 0.1050 0.1100 108,900 -0.01(-8.33%)
Feb 09, 2007 0.1050 0.1200 0.1050 0.1200 136,000 +0.00(+4.35%)
Feb 08, 2007 0.1100 0.1200 0.1050 0.1150 183,547 +0.00(+0.00%)
Feb 07, 2007 0.1200 0.1250 0.1100 0.1150 143,348 -0.00(-4.17%)
Feb 06, 2007 0.1200 0.1200 0.1200 0.1200 158,500 +0.00(+0.00%)
Feb 05, 2007 0.1250 0.1350 0.1150 0.1200 134,500 -0.01(-4.00%)
Feb 02, 2007 0.1300 0.1300 0.1250 0.1250 167,692 -0.01(-3.85%)
Feb 01, 2007 0.1300 0.1350 0.1250 0.1300 174,500 +0.01(+13.04%)
Jan 31, 2007 0.1200 0.1250 0.1150 0.1150 294,554 -0.01(-8.00%)
Jan 30, 2007 0.1250 0.1300 0.1200 0.1250 85,750 -0.02(-10.71%)
Jan 29, 2007 0.1150 0.1400 0.1100 0.1400 105,750 +0.00(+0.00%)
Jan 26, 2007 0.1150 0.1400 0.1100 0.1400 731,122 +0.04(+33.33%)
Jan 25, 2007 0.1005 0.1150 0.1000 0.1050 130,410 +0.00(+5.00%)
Jan 24, 2007 0.0950 0.1000 0.0950 0.1000 95,733 +0.00(+0.00%)
Jan 23, 2007 0.1100 0.1100 0.0870 0.1000 331,317 -0.00(-4.76%)
Jan 22, 2007 0.1150 0.1150 0.1050 0.1050 29,500 -0.01(-8.70%)
Jan 19, 2007 0.1150 0.1150 0.1100 0.1150 155,358 -0.00(-4.17%)
Jan 18, 2007 0.1050 0.1200 0.1000 0.1200 90,800 +0.01(+9.09%)
Jan 17, 2007 0.1150 0.1150 0.1100 0.1100 102,150 -0.01(-8.33%)
Jan 16, 2007 0.1150 0.1200 0.1150 0.1200 34,999 +0.01(+9.09%)
Jan 12, 2007 0.1150 0.1150 0.1100 0.1100 80,200 -0.01(-4.35%)
Jan 11, 2007 0.1200 0.1250 0.1100 0.1150 323,172 +0.00(+0.00%)
Jan 10, 2007 0.1200 0.1250 0.1150 0.1150 220,219 -0.00(-4.17%)
Jan 09, 2007 0.1200 0.1200 0.1150 0.1200 50,000 +0.00(+0.00%)
Jan 08, 2007 0.1200 0.1250 0.1100 0.1200 73,249 +0.00(+0.00%)
Jan 05, 2007 0.1150 0.1200 0.1150 0.1200 40,400 +0.01(+9.09%)
Jan 04, 2007 0.1300 0.1300 0.1050 0.1100 243,227 -0.01(-4.35%)
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.