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 (%)
Mar 30, 2007 0.0755 0.0950 0.0755 0.0950 92,850 +0.01(+18.75%)
Mar 29, 2007 0.0755 0.0950 0.0755 0.0800 127,350 +0.00(+0.00%)
Mar 28, 2007 0.0850 0.0850 0.0800 0.0800 93,650 -0.01(-5.88%)
Mar 27, 2007 0.0900 0.0900 0.0850 0.0850 10,700 -0.00(-5.56%)
Mar 26, 2007 0.0900 0.0900 0.0850 0.0900 99,000 +0.00(+0.00%)
Mar 23, 2007 0.0870 0.0900 0.0870 0.0900 80,400 +0.00(+3.45%)
Mar 22, 2007 0.0865 0.0900 0.0865 0.0870 100,100 +0.00(+1.16%)
Mar 21, 2007 0.0950 0.0950 0.0855 0.0860 99,697 -0.01(-9.47%)
Mar 20, 2007 0.0950 0.1000 0.0900 0.0950 143,203 +0.01(+18.01%)
Mar 19, 2007 0.0950 0.0950 0.0805 0.0805 122,650 -0.02(-19.50%)
Mar 16, 2007 0.1000 0.1050 0.0950 0.1000 460,008 +0.01(+5.26%)
Mar 15, 2007 0.0900 0.0980 0.0850 0.0950 95,800 +0.01(+11.76%)
Mar 14, 2007 0.0850 0.1000 0.0700 0.0850 489,908 +0.00(+0.00%)
Mar 13, 2007 0.0900 0.0900 0.0810 0.0850 55,600 -0.00(-5.56%)
Mar 12, 2007 0.0900 0.0900 0.0840 0.0900 23,000 +0.00(+5.88%)
Mar 09, 2007 0.0900 0.0900 0.0850 0.0850 153,500 -0.00(-5.56%)
Mar 08, 2007 0.0900 0.0950 0.0860 0.0900 102,000 -0.01(-5.26%)
Mar 07, 2007 0.0850 0.0950 0.0850 0.0950 83,000 +0.01(+17.28%)
Mar 06, 2007 0.0850 0.0850 0.0810 0.0810 100,845 -0.00(-4.71%)
Mar 05, 2007 0.0850 0.0900 0.0810 0.0850 73,108 +0.00(+0.00%)
Mar 02, 2007 0.0850 0.0940 0.0850 0.0850 105,765 -0.01(-7.61%)
Mar 01, 2007 0.0900 0.0920 0.0850 0.0920 70,600 +0.01(+8.24%)
Feb 28, 2007 0.0900 0.0950 0.0850 0.0850 105,950 -0.00(-5.56%)
Feb 27, 2007 0.0950 0.0950 0.0850 0.0900 421,880 -0.01(-5.26%)
Feb 26, 2007 0.0910 0.0950 0.0910 0.0950 318,833 +0.00(+0.00%)
Feb 23, 2007 0.1025 0.1025 0.0910 0.0950 297,300 -0.01(-9.52%)
Feb 22, 2007 0.0950 0.1050 0.0910 0.1050 174,650 +0.01(+10.53%)
Feb 21, 2007 0.0960 0.0970 0.0950 0.0950 135,400 -0.01(-5.00%)
Feb 20, 2007 0.1000 0.1050 0.1000 0.1000 86,405 +0.00(+0.00%)
Feb 16, 2007 0.0950 0.1100 0.0950 0.1000 171,800 -0.00(-4.76%)
Feb 15, 2007 0.1000 0.1050 0.1000 0.1050 186,660 +0.00(+4.48%)
Feb 14, 2007 0.1050 0.1100 0.1005 0.1005 273,000 -0.00(-4.29%)
Feb 13, 2007 0.1100 0.1100 0.1000 0.1050 136,300 -0.01(-4.55%)
Feb 12, 2007 0.1150 0.1200 0.1050 0.1100 108,900 -0.01(-8.33%)
Feb 09, 2007 0.1050 0.1200 0.1050 0.1200 136,000 +0.00(+4.35%)
Feb 08, 2007 0.1100 0.1200 0.1050 0.1150 183,547 +0.00(+0.00%)
Feb 07, 2007 0.1200 0.1250 0.1100 0.1150 143,348 -0.00(-4.17%)
Feb 06, 2007 0.1200 0.1200 0.1200 0.1200 158,500 +0.00(+0.00%)
Feb 05, 2007 0.1250 0.1350 0.1150 0.1200 134,500 -0.01(-4.00%)
Feb 02, 2007 0.1300 0.1300 0.1250 0.1250 167,692 -0.01(-3.85%)
Feb 01, 2007 0.1300 0.1350 0.1250 0.1300 174,500 +0.01(+13.04%)
Jan 31, 2007 0.1200 0.1250 0.1150 0.1150 294,554 -0.01(-8.00%)
Jan 30, 2007 0.1250 0.1300 0.1200 0.1250 85,750 -0.02(-10.71%)
Jan 29, 2007 0.1150 0.1400 0.1100 0.1400 105,750 +0.00(+0.00%)
Jan 26, 2007 0.1150 0.1400 0.1100 0.1400 731,122 +0.04(+33.33%)
Jan 25, 2007 0.1005 0.1150 0.1000 0.1050 130,410 +0.00(+5.00%)
Jan 24, 2007 0.0950 0.1000 0.0950 0.1000 95,733 +0.00(+0.00%)
Jan 23, 2007 0.1100 0.1100 0.0870 0.1000 331,317 -0.00(-4.76%)
Jan 22, 2007 0.1150 0.1150 0.1050 0.1050 29,500 -0.01(-8.70%)
Jan 19, 2007 0.1150 0.1150 0.1100 0.1150 155,358 -0.00(-4.17%)
Jan 18, 2007 0.1050 0.1200 0.1000 0.1200 90,800 +0.01(+9.09%)
Jan 17, 2007 0.1150 0.1150 0.1100 0.1100 102,150 -0.01(-8.33%)
Jan 16, 2007 0.1150 0.1200 0.1150 0.1200 34,999 +0.01(+9.09%)
Jan 12, 2007 0.1150 0.1150 0.1100 0.1100 80,200 -0.01(-4.35%)
Jan 11, 2007 0.1200 0.1250 0.1100 0.1150 323,172 +0.00(+0.00%)
Jan 10, 2007 0.1200 0.1250 0.1150 0.1150 220,219 -0.00(-4.17%)
Jan 09, 2007 0.1200 0.1200 0.1150 0.1200 50,000 +0.00(+0.00%)
Jan 08, 2007 0.1200 0.1250 0.1100 0.1200 73,249 +0.00(+0.00%)
Jan 05, 2007 0.1150 0.1200 0.1150 0.1200 40,400 +0.01(+9.09%)
Jan 04, 2007 0.1300 0.1300 0.1050 0.1100 243,227 -0.01(-4.35%)
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.