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 (%)
Dec 31, 2004 0.3100 0.3200 0.3000 0.3100 36,000 +0.01(+3.33%)
Dec 30, 2004 0.3600 0.3900 0.3000 0.3000 6,500 -0.01(-3.23%)
Dec 29, 2004 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Dec 28, 2004 0.3200 0.3800 0.3000 0.3100 50,350 -0.08(-20.51%)
Dec 27, 2004 0.3900 0.3900 0.3900 0.3900 1,500 +0.08(+25.81%)
Dec 23, 2004 0.3100 0.3500 0.3100 0.3100 24,000 -0.08(-20.51%)
Dec 22, 2004 0.3100 0.3900 0.3100 0.3900 31,100 +0.02(+5.41%)
Dec 21, 2004 0.3100 0.3700 0.3100 0.3700 14,150 -0.02(-5.13%)
Dec 20, 2004 0.3500 0.3900 0.3100 0.3900 52,000 +0.07(+21.88%)
Dec 17, 2004 0.3200 0.3800 0.3200 0.3200 36,000 +0.00(+0.00%)
Dec 16, 2004 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Dec 15, 2004 0.3200 0.3200 0.3200 0.3200 3,600 -0.01(-3.03%)
Dec 14, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 13, 2004 0.3300 0.3300 0.3300 0.3300 300 -0.05(-13.16%)
Dec 10, 2004 0.3800 0.3900 0.3800 0.3800 26,800 -0.01(-2.56%)
Dec 09, 2004 0.3900 0.4000 0.3700 0.3900 48,824 +0.00(+0.00%)
Dec 08, 2004 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Dec 07, 2004 0.3200 0.3900 0.3200 0.3900 9,300 +0.06(+18.18%)
Dec 06, 2004 0.3100 0.3900 0.3100 0.3300 45,000 -0.03(-8.33%)
Dec 03, 2004 0.4000 0.4000 0.3100 0.3600 16,341 -0.01(-2.70%)
Dec 02, 2004 0.3700 0.3800 0.3100 0.3700 53,910 +0.03(+8.82%)
Dec 01, 2004 0.3200 0.3400 0.3200 0.3400 9,000 +0.02(+6.25%)
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%)
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.