Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:50 PM EDT, Jun 12, 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 (%)
Oct 29, 2004 0.3900 0.3900 0.3200 0.3200 8,000 -0.01(-3.03%)
Oct 28, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 27, 2004 0.3200 0.3300 0.3200 0.3300 5,000 +0.01(+3.13%)
Oct 26, 2004 0.3800 0.3800 0.3200 0.3200 48,400 -0.06(-15.79%)
Oct 25, 2004 0.3300 0.3800 0.3200 0.3800 27,100 +0.05(+15.15%)
Oct 22, 2004 0.3500 0.4400 0.3110 0.3300 50,650 -0.03(-8.33%)
Oct 21, 2004 0.3500 0.4300 0.3500 0.3600 20,925 +0.01(+2.86%)
Oct 20, 2004 0.4300 0.4300 0.3200 0.3500 29,600 -0.06(-14.63%)
Oct 19, 2004 0.4100 0.4100 0.3200 0.4100 55,750 +0.08(+24.24%)
Oct 18, 2004 0.3400 0.3400 0.3200 0.3300 7,500 -0.07(-17.50%)
Oct 15, 2004 0.4000 0.4300 0.3100 0.4000 17,550 -0.02(-4.76%)
Oct 14, 2004 0.4400 0.4400 0.4000 0.4200 8,000 +0.07(+20.00%)
Oct 13, 2004 0.3900 0.4000 0.3100 0.3500 11,500 -0.04(-10.26%)
Oct 12, 2004 0.4200 0.4200 0.3000 0.3900 42,550 +0.08(+25.81%)
Oct 11, 2004 0.3300 0.4400 0.3100 0.3100 77,590 -0.02(-6.06%)
Oct 08, 2004 0.3500 0.4300 0.3300 0.3300 43,200 -0.01(-2.94%)
Oct 07, 2004 0.4000 0.4200 0.3300 0.3400 68,050 -0.08(-19.05%)
Oct 06, 2004 0.4000 0.4600 0.4000 0.4200 86,697 -0.03(-6.67%)
Oct 05, 2004 0.4900 0.4900 0.4000 0.4500 67,300 -0.02(-4.26%)
Oct 04, 2004 0.4400 0.5000 0.4400 0.4700 33,900 +0.02(+4.44%)
Oct 01, 2004 0.5000 0.5000 0.4400 0.4500 62,750 +0.00(+0.00%)
Sep 30, 2004 0.4600 0.4900 0.4100 0.4500 114,686 +0.05(+12.50%)
Sep 29, 2004 0.4600 0.4700 0.4000 0.4000 255,455 -0.04(-9.09%)
Sep 28, 2004 0.3900 0.4500 0.3800 0.4400 61,370 +0.06(+15.79%)
Sep 27, 2004 0.3900 0.4200 0.3800 0.3800 65,710 +0.00(+0.00%)
Sep 24, 2004 0.2600 0.4100 0.2500 0.3800 58,825 +0.07(+22.58%)
Sep 23, 2004 0.2500 0.3100 0.2500 0.3100 3,000 -0.08(-20.51%)
Sep 22, 2004 0.2700 0.3900 0.2600 0.3900 20,050 +0.09(+30.00%)
Sep 21, 2004 0.3400 0.3400 0.2800 0.3000 26,700 -0.04(-11.76%)
Sep 20, 2004 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Sep 17, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 16, 2004 0.3400 0.3400 0.3400 0.3400 4,500 -0.01(-2.86%)
Sep 15, 2004 0.3500 0.3600 0.3500 0.3500 10,702 -0.01(-2.78%)
Sep 14, 2004 0.3300 0.3600 0.3000 0.3600 36,400 -0.07(-16.28%)
Sep 13, 2004 0.3000 0.4300 0.3000 0.4300 10,500 +0.11(+34.37%)
Sep 10, 2004 0.3100 0.3600 0.3100 0.3200 7,400 -0.02(-5.88%)
Sep 09, 2004 0.4100 0.4100 0.3100 0.3400 15,000 -0.02(-5.56%)
Sep 08, 2004 0.4400 0.4400 0.3600 0.3600 2,000 -0.07(-16.28%)
Sep 07, 2004 0.3600 0.4500 0.3600 0.4300 7,200 +0.07(+19.44%)
Sep 03, 2004 0.3600 0.3600 0.3600 0.3600 1,700 -0.02(-5.26%)
Sep 02, 2004 0.3600 0.3800 0.3600 0.3800 3,300 +0.02(+5.56%)
Sep 01, 2004 0.3400 0.4600 0.3400 0.3600 17,100 -0.07(-16.28%)
Aug 31, 2004 0.3600 0.4300 0.3600 0.4300 9,500 +0.04(+10.26%)
Aug 30, 2004 0.3800 0.3900 0.3800 0.3900 15,500 +0.00(+0.00%)
Aug 27, 2004 0.3600 0.4000 0.3600 0.3900 46,300 +0.05(+14.71%)
Aug 26, 2004 0.3100 0.3400 0.3100 0.3400 1,000 -0.01(-2.86%)
Aug 25, 2004 0.3500 0.3600 0.3500 0.3500 24,800 +0.01(+2.94%)
Aug 24, 2004 0.3100 0.3400 0.3100 0.3400 10,000 -0.01(-2.86%)
Aug 23, 2004 0.3500 0.3600 0.1900 0.3500 82,450 -0.01(-2.78%)
Aug 20, 2004 0.3400 0.4100 0.3400 0.3600 37,200 -0.03(-7.69%)
Aug 19, 2004 0.3500 0.3900 0.3500 0.3900 27,500 +0.04(+11.43%)
Aug 18, 2004 0.3500 0.3500 0.3500 0.3500 25,575 -0.03(-7.89%)
Aug 17, 2004 0.3400 0.3800 0.3400 0.3800 14,380 +0.04(+11.76%)
Aug 16, 2004 0.3400 0.3800 0.3400 0.3400 49,879 -0.04(-10.53%)
Aug 13, 2004 0.3900 0.3950 0.2900 0.3800 16,200 -0.01(-2.56%)
Aug 12, 2004 0.2800 0.3900 0.2800 0.3900 30,800 +0.11(+39.29%)
Aug 11, 2004 0.2800 0.3500 0.2700 0.2800 46,300 -0.02(-6.67%)
Aug 10, 2004 0.3200 0.4400 0.3000 0.3000 55,000 -0.11(-26.83%)
Aug 09, 2004 0.3900 0.4100 0.3200 0.4100 21,800 +0.00(+0.00%)
Aug 06, 2004 0.3200 0.4100 0.3200 0.4100 8,000 -0.02(-4.65%)
Aug 05, 2004 0.4300 0.4500 0.3200 0.4300 23,700 +0.00(+0.00%)
Aug 04, 2004 0.3200 0.4400 0.3200 0.4300 27,500 +0.07(+19.44%)
Aug 03, 2004 0.4700 0.5000 0.3300 0.3600 18,410 -0.09(-20.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.