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 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 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 (%)
Nov 30, 2004 0.3200 0.3200 0.3200 0.3200 2,050 -0.02(-5.88%)
Nov 29, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 26, 2004 0.3400 0.3500 0.3400 0.3400 4,000 +0.01(+3.03%)
Nov 24, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 23, 2004 0.3300 0.3500 0.3300 0.3300 4,900 -0.02(-5.71%)
Nov 22, 2004 0.3750 0.3750 0.3300 0.3500 8,750 -0.02(-5.41%)
Nov 19, 2004 0.3700 0.3700 0.3200 0.3700 16,450 +0.01(+2.78%)
Nov 18, 2004 0.3600 0.3600 0.3200 0.3600 16,695 +0.04(+12.50%)
Nov 17, 2004 0.3200 0.3200 0.3200 0.3200 1,500 -0.02(-5.88%)
Nov 16, 2004 0.3800 0.3800 0.3200 0.3400 2,800 +0.02(+6.25%)
Nov 15, 2004 0.3100 0.3800 0.3100 0.3200 32,660 +0.01(+3.23%)
Nov 12, 2004 0.3100 0.3100 0.3100 0.3100 2,000 -0.06(-16.22%)
Nov 11, 2004 0.3200 0.3900 0.3200 0.3700 11,700 -0.01(-2.63%)
Nov 10, 2004 0.3200 0.3800 0.3200 0.3800 2,150 +0.06(+18.75%)
Nov 09, 2004 0.3200 0.3300 0.3200 0.3200 6,500 +0.00(+0.00%)
Nov 08, 2004 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Nov 05, 2004 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Nov 04, 2004 0.3200 0.3200 0.3200 0.3200 6,400 -0.01(-3.03%)
Nov 03, 2004 0.3200 0.3500 0.3200 0.3300 162,600 -0.02(-5.71%)
Nov 02, 2004 0.3800 0.3800 0.3200 0.3500 45,800 -0.03(-7.89%)
Nov 01, 2004 0.3200 0.3800 0.3200 0.3800 36,000 +0.06(+18.75%)
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%)
Aug 02, 2004 0.3300 0.5000 0.3300 0.4500 17,200 +0.00(+0.00%)
Jul 30, 2004 0.3500 0.4800 0.3500 0.4500 5,100 +0.10(+28.57%)
Jul 29, 2004 0.3400 0.5100 0.3400 0.3500 19,000 +0.00(+0.00%)
Jul 28, 2004 0.3500 0.3500 0.3500 0.3500 2,000 -0.07(-16.67%)
Jul 27, 2004 0.4200 0.4200 0.3500 0.4200 18,700 +0.05(+13.51%)
Jul 26, 2004 0.4000 0.4200 0.3700 0.3700 6,500 -0.03(-7.50%)
Jul 23, 2004 0.4000 0.4000 0.4000 0.4000 7,030 +0.00(+0.00%)
Jul 22, 2004 0.4000 0.4200 0.3500 0.4000 78,585 -0.01(-2.44%)
Jul 21, 2004 0.4100 0.4200 0.4000 0.4100 17,500 +0.00(+0.00%)
Jul 20, 2004 0.4000 0.4300 0.4000 0.4100 7,100 -0.01(-2.38%)
Jul 19, 2004 0.4000 0.5000 0.4000 0.4200 80,800 +0.07(+20.00%)
Jul 16, 2004 0.4800 0.4800 0.3500 0.3500 63,200 -0.10(-22.22%)
Jul 15, 2004 0.5000 0.5000 0.4500 0.4500 1,600 +0.00(+0.00%)
Jul 14, 2004 0.4000 0.4700 0.3700 0.4500 72,700 -0.05(-10.00%)
Jul 13, 2004 0.5100 0.5100 0.4600 0.5000 7,000 +0.00(+0.00%)
Jul 12, 2004 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Jul 09, 2004 0.5000 0.5000 0.5000 0.5000 3,500 +0.09(+21.95%)
Jul 08, 2004 0.5100 0.5100 0.4100 0.4100 43,100 -0.09(-18.00%)
Jul 07, 2004 0.4000 0.5100 0.4000 0.5000 19,350 +0.08(+19.05%)
Jul 06, 2004 0.4100 0.4500 0.4000 0.4200 37,000 -0.03(-6.67%)
Jul 02, 2004 0.4100 0.4500 0.4100 0.4500 10,800 +0.04(+9.76%)
Jul 01, 2004 0.4100 0.4200 0.4100 0.4100 11,200 +0.00(+0.00%)
Jun 30, 2004 0.4500 0.4600 0.4100 0.4100 78,500 -0.04(-8.89%)
Jun 29, 2004 0.4600 0.5100 0.4500 0.4500 48,500 -0.06(-11.76%)
Jun 28, 2004 0.6000 0.6000 0.4200 0.5100 81,100 +0.01(+2.00%)
Jun 25, 2004 0.5000 0.5500 0.4300 0.5000 60,975 +0.01(+2.04%)
Jun 24, 2004 0.4300 0.5600 0.4300 0.4900 58,565 +0.03(+6.52%)
Jun 23, 2004 0.5900 0.6000 0.4600 0.4600 102,124 -0.13(-22.03%)
Jun 22, 2004 0.5900 0.6000 0.4600 0.5900 135,450 +0.02(+3.51%)
Jun 21, 2004 0.6000 0.6000 0.5000 0.5700 46,369 +0.02(+3.64%)
Jun 18, 2004 0.5200 0.6300 0.5200 0.5500 80,360 +0.03(+5.77%)
Jun 17, 2004 0.6000 0.6000 0.5000 0.5200 46,130 -0.06(-11.11%)
Jun 16, 2004 0.6200 0.6200 0.5000 0.5850 103,550 -0.05(-7.14%)
Jun 15, 2004 0.6000 0.6300 0.4600 0.6300 77,849 +0.08(+14.55%)
Jun 14, 2004 0.4500 0.6000 0.4500 0.5500 375,381 +0.09(+19.57%)
Jun 10, 2004 0.3400 0.5000 0.3400 0.4600 239,921 +0.11(+31.43%)
Jun 09, 2004 0.3300 0.3800 0.3200 0.3500 139,299 +0.03(+9.37%)
Jun 08, 2004 0.2900 0.3200 0.2800 0.3200 144,300 +0.06(+23.08%)
Jun 07, 2004 0.2900 0.3000 0.2300 0.2600 171,592 +0.01(+4.00%)
Jun 04, 2004 0.2900 0.2900 0.2000 0.2500 176,800 +0.08(+47.06%)
Jun 03, 2004 0.3000 0.3000 0.1700 0.1700 924,923 -0.10(-37.04%)
Jun 02, 2004 0.2500 0.2700 0.2300 0.2700 695,350 +0.01(+3.85%)
Jun 01, 2004 0.3500 0.3500 0.2400 0.2600 65,500 +0.01(+4.00%)
May 28, 2004 0.2000 0.2500 0.2000 0.2500 25,150 +0.03(+13.64%)
May 27, 2004 0.2200 0.3000 0.2200 0.2200 68,850 -0.01(-4.35%)
May 26, 2004 0.2000 0.2300 0.2000 0.2300 600 -0.08(-25.81%)
May 25, 2004 0.4000 0.4000 0.2600 0.3100 65,100 -0.01(-3.13%)
May 24, 2004 0.3500 0.4000 0.2300 0.3200 369,079 -0.01(-3.03%)
May 21, 2004 0.3100 0.3500 0.2500 0.3300 64,580 +0.11(+50.00%)
May 20, 2004 0.3400 0.3400 0.2200 0.2200 354,575 -0.08(-26.67%)
May 19, 2004 0.4200 0.4200 0.2500 0.3000 198,641 -0.05(-14.29%)
May 18, 2004 0.4500 0.5000 0.3000 0.3500 254,687 +0.00(+0.00%)
May 17, 2004 0.5000 0.5000 0.2500 0.3500 22,140 -0.05(-12.50%)
May 14, 2004 0.5000 0.5000 0.2800 0.4000 55,850 +0.10(+33.33%)
May 13, 2004 0.5800 0.5800 0.3000 0.3000 43,127 -0.20(-40.00%)
May 12, 2004 0.6000 0.6000 0.5000 0.5000 5,000 -0.05(-9.09%)
May 11, 2004 0.6200 0.6200 0.4500 0.5500 48,733 +0.00(+0.00%)
May 10, 2004 0.7500 0.7500 0.5500 0.5500 33,970 -0.15(-21.43%)
May 07, 2004 0.8000 0.8000 0.6600 0.7000 89,520 -0.10(-12.50%)
May 06, 2004 1.250 1.500 0.7500 0.8000 170,060 -0.10(-11.11%)
May 05, 2004 0.9900 0.9900 0.8900 0.9000 40,100 +0.10(+12.50%)
May 04, 2004 1.050 1.050 0.7000 0.8000 29,800 -0.10(-11.11%)
May 03, 2004 1.050 1.050 0.9000 0.9000 34,205 +0.00(+0.00%)
Apr 30, 2004 1.150 1.150 0.8500 0.9000 99,165 -0.05(-5.26%)
Apr 29, 2004 0.8500 0.9500 0.8500 0.9500 7,200 +0.05(+5.56%)
Apr 28, 2004 0.9000 1.050 0.8500 0.9000 27,000 +0.10(+12.50%)
Apr 27, 2004 1.050 1.050 0.8000 0.8000 26,030 -0.11(-12.09%)
Apr 26, 2004 1.150 1.150 0.9000 0.9100 18,315 -0.14(-13.33%)
Apr 23, 2004 1.000 1.150 1.000 1.050 39,800 +0.25(+31.25%)
Apr 22, 2004 0.6500 0.8000 0.4000 0.8000 18,100 +0.15(+23.08%)
Apr 21, 2004 0.6500 0.7000 0.5500 0.6500 19,500 +0.03(+4.84%)
Apr 20, 2004 0.5000 0.6400 0.4750 0.6200 32,300 +0.12(+24.00%)
Apr 19, 2004 0.5000 0.5000 0.5000 0.5000 2,700 +0.02(+4.17%)
Apr 16, 2004 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 15, 2004 0.6000 0.6000 0.4000 0.4800 6,000 -0.02(-4.00%)
Apr 14, 2004 0.5000 0.5000 0.5000 0.5000 3,000 -0.15(-23.08%)
Apr 13, 2004 0.6700 0.6700 0.6500 0.6500 5,100 +0.18(+38.30%)
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.