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 (%)
Feb 26, 2010 0.0240 0.0240 0.0215 0.0234 8,071,330 -0.00(-2.50%)
Feb 25, 2010 0.0235 0.0259 0.0220 0.0240 12,430,053 +0.00(+1.69%)
Feb 24, 2010 0.0260 0.0260 0.0210 0.0236 12,352,603 -0.00(-9.23%)
Feb 23, 2010 0.0275 0.0284 0.0260 0.0260 6,677,049 -0.00(-8.77%)
Feb 22, 2010 0.0300 0.0300 0.0280 0.0285 6,795,199 -0.00(-1.72%)
Feb 19, 2010 0.0290 0.0295 0.0282 0.0290 5,845,019 -0.00(-1.69%)
Feb 18, 2010 0.0295 0.0300 0.0290 0.0295 2,714,085 -0.00(-1.67%)
Feb 17, 2010 0.0305 0.0310 0.0290 0.0300 5,871,749 -0.00(-1.96%)
Feb 16, 2010 0.0340 0.0340 0.0300 0.0306 4,157,493 -0.00(-4.38%)
Feb 12, 2010 0.0320 0.0320 0.0320 0 +0.00(+10.34%)
Feb 11, 2010 0.0285 0.0300 0.0280 0.0290 3,221,867 +0.00(+1.75%)
Feb 10, 2010 0.0295 0.0295 0.0280 0.0285 3,291,216 -0.00(-3.39%)
Feb 09, 2010 0.0300 0.0300 0.0285 0.0295 3,896,795 +0.00(+1.72%)
Feb 08, 2010 0.0300 0.0330 0.0280 0.0290 4,608,199 -0.00(-1.69%)
Feb 05, 2010 0.0299 0.0300 0.0270 0.0295 9,048,892 +0.00(+1.72%)
Feb 04, 2010 0.0317 0.0317 0.0290 0.0290 4,540,798 -0.00(-8.52%)
Feb 03, 2010 0.0350 0.0350 0.0290 0.0317 5,688,108 -0.00(-0.31%)
Feb 02, 2010 0.0310 0.0320 0.0299 0.0318 6,162,771 +0.00(+6.35%)
Feb 01, 2010 0.0290 0.0300 0.0285 0.0299 3,647,117 +0.00(+4.91%)
Jan 29, 2010 0.0295 0.0300 0.0275 0.0285 6,372,843 -0.00(-3.39%)
Jan 28, 2010 0.0302 0.0310 0.0290 0.0295 4,317,656 -0.00(-4.84%)
Jan 27, 2010 0.0305 0.0310 0.0300 0.0310 6,697,130 +0.00(+1.64%)
Jan 26, 2010 0.0350 0.0350 0.0300 0.0305 5,966,286 +0.00(+0.99%)
Jan 25, 2010 0.0272 0.0370 0.0265 0.0302 18,344,010 +0.00(+9.82%)
Jan 22, 2010 0.0292 0.0292 0.0260 0.0275 10,100,676 -0.00(-5.82%)
Jan 21, 2010 0.0310 0.0315 0.0270 0.0292 7,816,914 -0.00(-4.26%)
Jan 20, 2010 0.0310 0.0340 0.0251 0.0305 31,144,892 -0.00(-7.58%)
Jan 19, 2010 0.0400 0.0410 0.0305 0.0330 19,969,140 -0.00(-13.16%)
Jan 15, 2010 0.0380 0.0380 0.0380 0 -0.00(-1.81%)
Jan 14, 2010 0.0395 0.0410 0.0385 0.0387 4,762,093 -0.00(-5.61%)
Jan 13, 2010 0.0410 0.0420 0.0385 0.0410 8,014,245 +0.00(+0.00%)
Jan 12, 2010 0.0419 0.0429 0.0400 0.0410 6,770,983 +0.00(+0.00%)
Jan 11, 2010 0.0430 0.0440 0.0410 0.0410 6,881,069 -0.00(-6.82%)
Jan 08, 2010 0.0450 0.0450 0.0423 0.0440 5,597,945 +0.00(+0.00%)
Jan 07, 2010 0.0470 0.0470 0.0427 0.0440 6,115,041 -0.00(-2.22%)
Jan 06, 2010 0.0480 0.0488 0.0435 0.0450 6,139,787 -0.00(-5.26%)
Jan 05, 2010 0.0470 0.0490 0.0460 0.0475 3,627,379 +0.00(+2.37%)
Jan 04, 2010 0.0440 0.0497 0.0430 0.0464 9,540,136 +0.00(+6.67%)
Dec 31, 2009 0.0435 0.0435 0.0435 0 -0.00(-5.43%)
Dec 30, 2009 0.0450 0.0480 0.0444 0.0460 6,067,865 +0.00(+3.37%)
Dec 29, 2009 0.0465 0.0470 0.0425 0.0445 9,919,644 -0.00(-5.32%)
Dec 28, 2009 0.0495 0.0495 0.0460 0.0470 6,145,917 -0.00(-3.29%)
Dec 24, 2009 0.0480 0.0503 0.0477 0.0486 4,510,094 -0.00(-2.61%)
Dec 23, 2009 0.0510 0.0510 0.0480 0.0499 3,390,190 -0.00(-0.20%)
Dec 22, 2009 0.0520 0.0530 0.0480 0.0500 4,805,059 -0.00(-1.96%)
Dec 21, 2009 0.0517 0.0543 0.0500 0.0510 4,559,650 +0.00(+0.00%)
Dec 18, 2009 0.0530 0.0530 0.0500 0.0510 3,239,195 +0.00(+2.00%)
Dec 17, 2009 0.0465 0.0543 0.0447 0.0500 6,906,626 +0.00(+8.70%)
Dec 16, 2009 0.0509 0.0509 0.0454 0.0460 7,200,392 -0.00(-9.63%)
Dec 15, 2009 0.0600 0.0600 0.0500 0.0509 9,047,738 -0.01(-10.70%)
Dec 14, 2009 0.0570 0.0599 0.0560 0.0570 26,531,988 +0.00(+7.34%)
Dec 11, 2009 0.0430 0.0550 0.0400 0.0531 13,686,311 +0.01(+30.15%)
Dec 10, 2009 0.0395 0.0410 0.0350 0.0408 23,661,174 -0.00(-2.86%)
Dec 09, 2009 0.0480 0.0480 0.0391 0.0420 24,445,136 -0.01(-14.29%)
Dec 08, 2009 0.0580 0.0585 0.0410 0.0490 28,341,220 -0.01(-12.50%)
Dec 07, 2009 0.0590 0.0600 0.0550 0.0560 12,779,976 -0.00(-5.88%)
Dec 04, 2009 0.0605 0.0610 0.0550 0.0595 10,614,892 -0.00(-2.30%)
Dec 03, 2009 0.0606 0.0620 0.0590 0.0609 8,746,205 +0.00(+1.50%)
Dec 02, 2009 0.0620 0.0620 0.0590 0.0600 9,724,954 +0.00(+0.00%)
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.