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: 3:28 PM EDT, May 21, 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 (%)
May 31, 2006 0.2800 0.2800 0.2250 0.2500 232,480 -0.03(-10.71%)
May 30, 2006 0.2350 0.2800 0.2350 0.2800 400,736 +0.05(+21.74%)
May 26, 2006 0.2200 0.2300 0.2100 0.2300 198,213 +0.01(+4.55%)
May 25, 2006 0.2000 0.2200 0.2000 0.2200 118,000 +0.02(+10.00%)
May 24, 2006 0.2200 0.2200 0.2000 0.2000 139,000 -0.01(-4.76%)
May 23, 2006 0.1700 0.2200 0.1700 0.2100 213,524 +0.03(+16.67%)
May 22, 2006 0.2000 0.2000 0.1700 0.1800 80,438 -0.01(-5.26%)
May 19, 2006 0.2090 0.2090 0.1900 0.1900 35,000 -0.02(-9.52%)
May 18, 2006 0.2000 0.2200 0.2000 0.2100 145,300 +0.02(+10.53%)
May 17, 2006 0.2200 0.2200 0.1900 0.1900 76,750 -0.03(-13.64%)
May 16, 2006 0.2200 0.2300 0.2000 0.2200 120,370 +0.00(+0.00%)
May 15, 2006 0.2100 0.2300 0.2100 0.2200 60,700 -0.01(-4.35%)
May 12, 2006 0.2200 0.2300 0.2100 0.2300 77,000 +0.01(+4.55%)
May 11, 2006 0.2000 0.2400 0.1900 0.2200 236,600 +0.01(+4.76%)
May 10, 2006 0.2300 0.2300 0.2000 0.2100 378,450 -0.01(-4.55%)
May 09, 2006 0.2300 0.2300 0.2200 0.2200 132,200 -0.01(-4.35%)
May 08, 2006 0.2300 0.2300 0.2200 0.2300 35,370 -0.01(-4.17%)
May 05, 2006 0.2300 0.2500 0.2300 0.2400 56,015 +0.01(+4.35%)
May 04, 2006 0.2600 0.2500 0.2300 0.2300 47,200 -0.02(-8.00%)
May 03, 2006 0.2400 0.2500 0.2300 0.2500 127,580 +0.01(+4.17%)
May 02, 2006 0.2300 0.2500 0.2300 0.2400 26,000 +0.01(+4.35%)
May 01, 2006 0.2600 0.2600 0.2200 0.2300 92,730 -0.02(-8.00%)
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%)
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.