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: 3:50 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 (%)
Jul 31, 2006 0.1300 0.1500 0.1300 0.1500 57,564 +0.01(+7.14%)
Jul 28, 2006 0.1300 0.1500 0.1300 0.1400 74,000 +0.00(+0.00%)
Jul 27, 2006 0.1700 0.1700 0.1300 0.1400 211,775 -0.03(-17.65%)
Jul 26, 2006 0.1800 0.1800 0.1700 0.1700 40,400 +0.00(+0.00%)
Jul 25, 2006 0.1800 0.1800 0.1600 0.1700 12,529 +0.00(+0.00%)
Jul 24, 2006 0.1800 0.1800 0.1700 0.1700 37,000 -0.01(-5.56%)
Jul 21, 2006 0.1700 0.1800 0.1700 0.1800 35,500 -0.01(-5.26%)
Jul 20, 2006 0.1900 0.1900 0.1700 0.1900 22,150 +0.01(+5.56%)
Jul 19, 2006 0.1500 0.1800 0.1500 0.1800 141,230 +0.02(+12.50%)
Jul 18, 2006 0.1800 0.1800 0.1600 0.1600 19,500 +0.01(+6.67%)
Jul 17, 2006 0.1700 0.1700 0.1500 0.1500 43,200 -0.02(-11.76%)
Jul 14, 2006 0.1700 0.1800 0.1700 0.1700 96,250 -0.00(-2.86%)
Jul 13, 2006 0.1700 0.2100 0.1700 0.1750 320,000 -0.01(-2.78%)
Jul 12, 2006 0.1700 0.2000 0.1700 0.1800 142,930 +0.00(+0.00%)
Jul 11, 2006 0.1800 0.2100 0.1650 0.1800 382,322 -0.02(-10.00%)
Jul 10, 2006 0.2100 0.2200 0.1900 0.2000 113,650 -0.01(-4.76%)
Jul 07, 2006 0.2000 0.2200 0.1700 0.2100 198,693 +0.02(+10.53%)
Jul 06, 2006 0.1500 0.1900 0.1500 0.1900 213,575 +0.03(+18.75%)
Jul 05, 2006 0.1550 0.1600 0.1500 0.1600 87,760 +0.00(+0.00%)
Jul 03, 2006 0.1600 0.1600 0.1500 0.1600 25,500 +0.00(+0.00%)
Jun 30, 2006 0.1650 0.1650 0.1500 0.1600 55,250 -0.01(-5.88%)
Jun 29, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 28, 2006 0.1800 0.1800 0.1500 0.1600 154,070 -0.02(-11.11%)
Jun 27, 2006 0.1700 0.1800 0.1650 0.1800 48,536 -0.01(-5.26%)
Jun 23, 2006 0.2000 0.2000 0.1700 0.1900 83,899 -0.01(-5.00%)
Jun 22, 2006 0.1900 0.2200 0.1900 0.2000 132,150 +0.00(+0.00%)
Jun 21, 2006 0.2000 0.2200 0.2000 0.2000 37,610 +0.00(+0.00%)
Jun 20, 2006 0.2100 0.2200 0.1800 0.2000 183,830 -0.02(-9.09%)
Jun 19, 2006 0.2100 0.2200 0.2100 0.2200 48,290 +0.00(+0.00%)
Jun 16, 2006 0.2150 0.2500 0.2100 0.2200 94,500 -0.01(-4.35%)
Jun 15, 2006 0.2300 0.2300 0.2150 0.2300 57,400 +0.00(+0.00%)
Jun 14, 2006 0.2200 0.2300 0.2200 0.2300 101,300 +0.01(+2.22%)
Jun 13, 2006 0.2500 0.2700 0.2200 0.2250 114,470 -0.02(-10.00%)
Jun 12, 2006 0.2400 0.2700 0.2400 0.2500 121,475 +0.01(+4.17%)
Jun 09, 2006 0.2250 0.2400 0.2200 0.2400 192,162 -0.01(-4.00%)
Jun 08, 2006 0.2650 0.2800 0.2300 0.2500 317,300 -0.01(-3.85%)
Jun 07, 2006 0.2800 0.2850 0.2500 0.2600 613,566 +0.01(+4.00%)
Jun 06, 2006 0.2950 0.2950 0.2400 0.2500 264,747 +0.00(+0.00%)
Jun 05, 2006 0.2900 0.2900 0.2400 0.2500 291,096 -0.03(-10.71%)
Jun 02, 2006 0.2700 0.2800 0.2600 0.2800 212,867 +0.03(+12.00%)
Jun 01, 2006 0.2500 0.2800 0.2500 0.2500 239,925 +0.00(+0.00%)
May 31, 2006 0.2800 0.2800 0.2250 0.2500 232,480 -0.03(-10.71%)
May 30, 2006 0.2350 0.2800 0.2350 0.2800 400,736 +0.05(+21.74%)
May 26, 2006 0.2200 0.2300 0.2100 0.2300 198,213 +0.01(+4.55%)
May 25, 2006 0.2000 0.2200 0.2000 0.2200 118,000 +0.02(+10.00%)
May 24, 2006 0.2200 0.2200 0.2000 0.2000 139,000 -0.01(-4.76%)
May 23, 2006 0.1700 0.2200 0.1700 0.2100 213,524 +0.03(+16.67%)
May 22, 2006 0.2000 0.2000 0.1700 0.1800 80,438 -0.01(-5.26%)
May 19, 2006 0.2090 0.2090 0.1900 0.1900 35,000 -0.02(-9.52%)
May 18, 2006 0.2000 0.2200 0.2000 0.2100 145,300 +0.02(+10.53%)
May 17, 2006 0.2200 0.2200 0.1900 0.1900 76,750 -0.03(-13.64%)
May 16, 2006 0.2200 0.2300 0.2000 0.2200 120,370 +0.00(+0.00%)
May 15, 2006 0.2100 0.2300 0.2100 0.2200 60,700 -0.01(-4.35%)
May 12, 2006 0.2200 0.2300 0.2100 0.2300 77,000 +0.01(+4.55%)
May 11, 2006 0.2000 0.2400 0.1900 0.2200 236,600 +0.01(+4.76%)
May 10, 2006 0.2300 0.2300 0.2000 0.2100 378,450 -0.01(-4.55%)
May 09, 2006 0.2300 0.2300 0.2200 0.2200 132,200 -0.01(-4.35%)
May 08, 2006 0.2300 0.2300 0.2200 0.2300 35,370 -0.01(-4.17%)
May 05, 2006 0.2300 0.2500 0.2300 0.2400 56,015 +0.01(+4.35%)
May 04, 2006 0.2600 0.2500 0.2300 0.2300 47,200 -0.02(-8.00%)
May 03, 2006 0.2400 0.2500 0.2300 0.2500 127,580 +0.01(+4.17%)
May 02, 2006 0.2300 0.2500 0.2300 0.2400 26,000 +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.