Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioelectronics Corp (OP: BIEL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:23 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 (%)
Apr 28, 2006 0.2500 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Apr 27, 2006 0.2800 0.2800 0.2650 0.2650 23,400 -0.02(-5.36%)
Apr 26, 2006 0.2200 0.2800 0.2200 0.2800 126,200 +0.04(+16.67%)
Apr 25, 2006 0.2600 0.2700 0.2200 0.2400 85,200 -0.04(-15.79%)
Apr 24, 2006 0.3000 0.3000 0.2450 0.2850 62,245 -0.02(-5.00%)
Apr 21, 2006 0.3000 0.3200 0.2800 0.3000 166,800 +0.01(+3.45%)
Apr 20, 2006 0.3000 0.3200 0.2700 0.2900 85,800 +0.01(+3.57%)
Apr 19, 2006 0.2600 0.3200 0.2600 0.2800 111,000 -0.02(-6.67%)
Apr 18, 2006 0.2400 0.3000 0.2200 0.3000 132,245 +0.06(+25.00%)
Apr 17, 2006 0.2400 0.2400 0.2200 0.2400 18,900 +0.00(+0.00%)
Apr 13, 2006 0.2200 0.2500 0.2100 0.2400 74,800 +0.00(+0.00%)
Apr 12, 2006 0.2600 0.2600 0.2200 0.2400 99,075 -0.02(-7.69%)
Apr 11, 2006 0.2400 0.2600 0.2400 0.2600 35,640 +0.02(+8.33%)
Apr 10, 2006 0.2700 0.2700 0.2250 0.2400 176,800 -0.02(-7.69%)
Apr 07, 2006 0.2600 0.2700 0.2600 0.2600 30,000 -0.01(-3.70%)
Apr 06, 2006 0.2800 0.2800 0.2500 0.2700 72,800 +0.02(+8.00%)
Apr 05, 2006 0.3000 0.3100 0.2500 0.2500 62,000 -0.05(-16.67%)
Apr 04, 2006 0.3000 0.3200 0.2800 0.3000 121,200 -0.03(-9.09%)
Apr 03, 2006 0.3100 0.3400 0.3100 0.3300 117,620 -0.02(-5.71%)
Mar 31, 2006 0.2900 0.3500 0.2900 0.3500 380,800 +0.04(+12.90%)
Mar 30, 2006 0.2500 0.3100 0.2500 0.3100 172,340 +0.04(+14.81%)
Mar 29, 2006 0.2400 0.2700 0.2200 0.2700 59,060 +0.02(+8.00%)
Mar 28, 2006 0.2400 0.2500 0.2400 0.2500 82,791 +0.01(+4.17%)
Mar 27, 2006 0.2200 0.2400 0.2200 0.2400 33,000 +0.04(+17.07%)
Mar 24, 2006 0.2000 0.2250 0.2000 0.2050 92,124 -0.05(-18.00%)
Mar 21, 2006 0.2700 0.2900 0.2400 0.2500 97,900 -0.03(-12.28%)
Mar 20, 2006 0.3000 0.3000 0.2700 0.2850 157,500 -0.02(-5.00%)
Mar 17, 2006 0.2700 0.3000 0.2450 0.3000 252,780 +0.03(+11.11%)
Mar 16, 2006 0.2400 0.2800 0.2200 0.2700 234,300 +0.03(+12.50%)
Mar 15, 2006 0.2300 0.2500 0.2200 0.2400 56,692 +0.03(+14.29%)
Mar 14, 2006 0.2400 0.2500 0.2100 0.2100 81,350 -0.02(-8.70%)
Mar 13, 2006 0.2500 0.2700 0.2200 0.2300 96,200 -0.02(-8.00%)
Mar 10, 2006 0.2500 0.2800 0.2500 0.2500 78,800 +0.00(+0.00%)
Mar 09, 2006 0.2600 0.2800 0.2300 0.2500 147,350 -0.02(-7.41%)
Mar 08, 2006 0.3000 0.3000 0.2600 0.2700 42,250 -0.02(-6.90%)
Mar 07, 2006 0.2900 0.3200 0.2700 0.2900 62,300 -0.01(-3.33%)
Mar 06, 2006 0.2900 0.3000 0.2700 0.3000 73,500 +0.00(+0.00%)
Mar 03, 2006 0.3400 0.3400 0.3000 0.3000 132,150 -0.05(-14.29%)
Mar 02, 2006 0.2900 0.3500 0.2900 0.3500 31,600 +0.06(+20.69%)
Mar 01, 2006 0.3500 0.3500 0.2900 0.2900 94,420 -0.04(-12.12%)
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%)
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.