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: 2:44 PM EDT, Jun 17, 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 (%)
Jul 29, 2005 0.3000 0.4000 0.3000 0.4000 63,977 +0.10(+33.33%)
Jul 28, 2005 0.3300 0.3300 0.3000 0.3000 108,150 -0.05(-14.29%)
Jul 27, 2005 0.3400 0.3500 0.3400 0.3500 9,600 -0.02(-5.41%)
Jul 26, 2005 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Jul 25, 2005 0.3900 0.3900 0.3700 0.3700 4,500 -0.03(-7.50%)
Jul 22, 2005 0.3600 0.4000 0.3300 0.4000 118,400 +0.03(+8.11%)
Jul 21, 2005 0.3600 0.4000 0.3600 0.3700 20,200 +0.00(+0.00%)
Jul 20, 2005 0.3600 0.3900 0.3600 0.3700 3,750 -0.01(-2.63%)
Jul 19, 2005 0.4100 0.4100 0.3700 0.3800 25,000 +0.00(+0.00%)
Jul 18, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 15, 2005 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+2.70%)
Jul 14, 2005 0.3800 0.3900 0.3700 0.3700 41,790 -0.02(-3.90%)
Jul 13, 2005 0.3900 0.3900 0.3700 0.3850 54,900 +0.01(+1.32%)
Jul 12, 2005 0.4000 0.4000 0.3800 0.3800 32,300 -0.01(-2.56%)
Jul 11, 2005 0.4200 0.4200 0.3900 0.3900 66,700 -0.02(-4.88%)
Jul 08, 2005 0.4000 0.4200 0.3900 0.4100 40,900 +0.03(+7.89%)
Jul 07, 2005 0.4200 0.4200 0.3500 0.3800 497,600 -0.02(-5.00%)
Jul 06, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 05, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 01, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2005 0.4200 0.4200 0.4000 0.4000 9,050 +0.00(+0.00%)
Jun 29, 2005 0.4100 0.4100 0.3800 0.4000 30,181 -0.01(-2.44%)
Jun 28, 2005 0.4300 0.4300 0.4000 0.4100 91,100 +0.01(+2.50%)
Jun 27, 2005 0.4100 0.4100 0.3800 0.4000 57,000 +0.00(+0.00%)
Jun 24, 2005 0.4500 0.4500 0.4000 0.4000 48,800 -0.01(-2.44%)
Jun 23, 2005 0.4200 0.4200 0.4100 0.4100 12,800 +0.01(+2.50%)
Jun 22, 2005 0.4400 0.4400 0.4000 0.4000 66,800 +0.00(+0.00%)
Jun 21, 2005 0.4200 0.4400 0.4000 0.4000 26,950 +0.00(+0.00%)
Jun 20, 2005 0.4000 0.4200 0.3800 0.4000 20,280 -0.02(-4.76%)
Jun 17, 2005 0.3800 0.4200 0.3700 0.4200 32,900 +0.02(+5.00%)
Jun 16, 2005 0.3600 0.4000 0.3400 0.4000 50,900 +0.04(+11.11%)
Jun 15, 2005 0.3100 0.3600 0.3000 0.3600 68,831 +0.02(+5.88%)
Jun 14, 2005 0.3500 0.3600 0.3300 0.3400 46,620 -0.01(-2.86%)
Jun 13, 2005 0.3600 0.3600 0.3500 0.3500 8,500 -0.05(-12.50%)
Jun 10, 2005 0.4000 0.4000 0.4000 0.4000 21,000 -0.01(-2.44%)
Jun 09, 2005 0.3400 0.4100 0.3300 0.4100 28,804 +0.01(+2.50%)
Jun 08, 2005 0.4300 0.4300 0.3800 0.4000 62,030 +0.00(+0.00%)
Jun 07, 2005 0.4000 0.4400 0.4000 0.4000 6,000 -0.02(-4.76%)
Jun 06, 2005 0.4300 0.4300 0.3900 0.4200 39,215 +0.04(+10.53%)
Jun 03, 2005 0.4100 0.4300 0.3500 0.3800 61,850 -0.03(-7.32%)
Jun 02, 2005 0.4400 0.4400 0.3900 0.4100 41,500 +0.00(+0.00%)
Jun 01, 2005 0.4200 0.4300 0.4000 0.4100 43,000 -0.01(-2.38%)
May 31, 2005 0.4100 0.4300 0.4100 0.4200 17,500 +0.02(+5.00%)
May 27, 2005 0.4200 0.4200 0.4000 0.4000 25,400 -0.02(-4.76%)
May 26, 2005 0.3800 0.4300 0.3800 0.4200 79,271 +0.00(+0.00%)
May 25, 2005 0.4200 0.4200 0.4200 0.4200 16,000 +0.00(+0.00%)
May 24, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 23, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 20, 2005 0.3700 0.4200 0.3500 0.4200 78,226 +0.01(+2.44%)
May 19, 2005 0.4000 0.4100 0.4000 0.4100 6,000 -0.02(-4.65%)
May 17, 2005 0.4200 0.4300 0.4000 0.4300 23,200 +0.10(+30.30%)
May 16, 2005 0.3300 0.3500 0.3300 0.3300 24,000 -0.04(-10.81%)
May 13, 2005 0.3300 0.3900 0.3300 0.3700 16,723 +0.02(+5.71%)
May 12, 2005 0.3300 0.3600 0.3300 0.3500 11,500 +0.02(+6.06%)
May 11, 2005 0.3300 0.3400 0.3300 0.3300 6,500 +0.02(+6.45%)
May 10, 2005 0.4500 0.4500 0.2800 0.3100 50,550 -0.02(-6.06%)
May 09, 2005 0.3300 0.3300 0.3300 0.3300 1,500 -0.02(-5.71%)
May 06, 2005 0.3500 0.3500 0.3500 0.3500 7,500 +0.00(+0.00%)
May 05, 2005 0.4400 0.4400 0.3500 0.3500 634 +0.00(+0.00%)
May 04, 2005 0.4000 0.4000 0.3500 0.3500 6,000 -0.10(-22.22%)
May 03, 2005 0.4200 0.4500 0.4200 0.4500 354 +0.13(+40.62%)
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.