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: 3:54 PM EDT, Jun 13, 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 31, 2006 0.1100 0.1100 0.0900 0.0950 414,675 -0.01(-13.64%)
Oct 30, 2006 0.1000 0.1100 0.1000 0.1100 156,890 +0.00(+0.00%)
Oct 27, 2006 0.1050 0.1100 0.1050 0.1100 113,390 +0.00(+0.00%)
Oct 26, 2006 0.1100 0.1100 0.1050 0.1100 129,925 +0.00(+0.00%)
Oct 25, 2006 0.1050 0.1150 0.1000 0.1100 186,400 +0.00(+0.00%)
Oct 24, 2006 0.1150 0.1200 0.1050 0.1100 326,100 -0.01(-4.35%)
Oct 23, 2006 0.1100 0.1200 0.1050 0.1150 466,616 +0.01(+4.55%)
Oct 20, 2006 0.1000 0.1100 0.1000 0.1100 109,815 +0.00(+0.00%)
Oct 19, 2006 0.1050 0.1100 0.1000 0.1100 231,770 +0.01(+4.76%)
Oct 18, 2006 0.1000 0.1150 0.1000 0.1050 122,940 +0.00(+5.00%)
Oct 17, 2006 0.1000 0.1200 0.1000 0.1000 237,350 -0.01(-9.09%)
Oct 16, 2006 0.1500 0.1500 0.0900 0.1100 592,900 -0.04(-26.67%)
Oct 13, 2006 0.1500 0.1600 0.1400 0.1500 167,290 +0.00(+0.00%)
Oct 12, 2006 0.1700 0.1700 0.1400 0.1500 239,500 -0.02(-11.76%)
Oct 11, 2006 0.1800 0.1900 0.1550 0.1700 431,800 -0.01(-5.56%)
Oct 10, 2006 0.1350 0.1890 0.1300 0.1800 1,641,929 +0.04(+33.33%)
Oct 09, 2006 0.1100 0.1400 0.0950 0.1350 1,464,114 +0.04(+35.00%)
Oct 06, 2006 0.1000 0.1000 0.0800 0.1000 85,525 +0.01(+11.11%)
Oct 05, 2006 0.0850 0.0950 0.0850 0.0900 31,000 +0.00(+0.00%)
Oct 04, 2006 0.0800 0.0950 0.0800 0.0900 566,500 +0.01(+13.92%)
Oct 03, 2006 0.0750 0.0800 0.0610 0.0790 550,350 -0.00(-1.25%)
Oct 02, 2006 0.0900 0.0900 0.0710 0.0800 252,500 -0.01(-10.11%)
Sep 29, 2006 0.0850 0.0900 0.0850 0.0890 203,825 -0.00(-1.11%)
Sep 28, 2006 0.0850 0.0900 0.0850 0.0900 202,900 -0.01(-10.00%)
Sep 27, 2006 0.0900 0.1010 0.0900 0.1000 179,100 +0.01(+11.11%)
Sep 26, 2006 0.1150 0.1150 0.0810 0.0900 329,600 -0.02(-18.18%)
Sep 25, 2006 0.1200 0.1200 0.1100 0.1100 48,615 -0.01(-8.33%)
Sep 22, 2006 0.1350 0.1350 0.1100 0.1200 307,975 +0.00(+0.00%)
Sep 21, 2006 0.1400 0.1400 0.1200 0.1200 74,150 -0.02(-14.29%)
Sep 20, 2006 0.1200 0.1400 0.1150 0.1400 352,802 +0.02(+16.67%)
Sep 19, 2006 0.1350 0.1350 0.1100 0.1200 262,099 -0.02(-11.11%)
Sep 18, 2006 0.1350 0.1400 0.1200 0.1350 479,300 +0.00(+0.00%)
Sep 15, 2006 0.1350 0.1400 0.1250 0.1350 364,430 +0.00(+0.00%)
Sep 14, 2006 0.1450 0.1450 0.1350 0.1350 292,475 -0.01(-6.90%)
Sep 13, 2006 0.1400 0.1450 0.1350 0.1450 164,500 +0.00(+3.57%)
Sep 12, 2006 0.1400 0.1500 0.1400 0.1400 122,800 +0.00(+0.00%)
Sep 11, 2006 0.1450 0.1550 0.1400 0.1400 141,833 -0.01(-9.68%)
Sep 08, 2006 0.1400 0.1600 0.1400 0.1550 352,000 +0.01(+10.71%)
Sep 06, 2006 0.1400 0.1500 0.1400 0.1400 61,134 -0.00(-3.45%)
Sep 05, 2006 0.1400 0.1500 0.1400 0.1450 47,300 -0.01(-3.33%)
Sep 01, 2006 0.1500 0.1500 0.1400 0.1500 75,650 +0.01(+3.45%)
Aug 31, 2006 0.1500 0.1500 0.1400 0.1450 110,300 -0.01(-3.33%)
Aug 30, 2006 0.1350 0.1500 0.1350 0.1500 88,450 +0.00(+0.00%)
Aug 29, 2006 0.1350 0.1500 0.1350 0.1500 9,500 +0.00(+0.00%)
Aug 28, 2006 0.1500 0.1600 0.1450 0.1500 172,000 +0.00(+0.00%)
Aug 25, 2006 0.1500 0.1600 0.1400 0.1500 132,200 +0.00(+0.00%)
Aug 24, 2006 0.1600 0.1600 0.1500 0.1500 90,400 -0.01(-6.25%)
Aug 23, 2006 0.1500 0.1700 0.1450 0.1600 265,900 -0.01(-5.88%)
Aug 22, 2006 0.1500 0.1700 0.1500 0.1700 93,000 +0.00(+0.00%)
Aug 21, 2006 0.1700 0.1700 0.1500 0.1700 89,158 +0.01(+6.25%)
Aug 18, 2006 0.1700 0.1700 0.1600 0.1600 10,500 -0.01(-5.88%)
Aug 17, 2006 0.1650 0.1700 0.1650 0.1700 104,300 +0.01(+3.03%)
Aug 16, 2006 0.1500 0.1650 0.1500 0.1650 60,000 +0.02(+10.00%)
Aug 15, 2006 0.1600 0.1700 0.1400 0.1500 75,900 -0.02(-11.76%)
Aug 14, 2006 0.1500 0.1700 0.1500 0.1700 400 +0.00(+0.00%)
Aug 11, 2006 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Aug 10, 2006 0.1700 0.1700 0.1500 0.1700 6,700 -0.01(-5.56%)
Aug 09, 2006 0.1800 0.1800 0.1500 0.1800 1,200 +0.00(+0.00%)
Aug 08, 2006 0.1850 0.1900 0.1500 0.1800 119,166 -0.01(-2.70%)
Aug 07, 2006 0.1500 0.1900 0.1400 0.1850 133,355 -0.01(-2.63%)
Aug 04, 2006 0.1800 0.1900 0.1600 0.1900 106,633 +0.03(+18.75%)
Aug 03, 2006 0.1800 0.1800 0.1600 0.1600 2,300 -0.02(-11.11%)
Aug 02, 2006 0.1500 0.1800 0.1500 0.1800 102,250 +0.03(+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.