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 (%)
Aug 31, 2005 0.3800 0.4000 0.3800 0.3800 54,550 +0.00(+0.00%)
Aug 30, 2005 0.3800 0.3800 0.3800 0.3800 9,200 +0.00(+0.00%)
Aug 29, 2005 0.4000 0.4000 0.3800 0.3800 33,952 -0.01(-2.56%)
Aug 26, 2005 0.4000 0.4000 0.3500 0.3900 68,030 +0.02(+5.41%)
Aug 25, 2005 0.3800 0.4000 0.3700 0.3700 198,750 +0.00(+0.00%)
Aug 24, 2005 0.3900 0.4000 0.3700 0.3700 92,200 -0.01(-2.63%)
Aug 23, 2005 0.3900 0.3900 0.3600 0.3800 114,400 -0.01(-2.56%)
Aug 22, 2005 0.3900 0.3900 0.3800 0.3900 107,000 +0.01(+2.63%)
Aug 19, 2005 0.3800 0.3900 0.3700 0.3800 103,200 +0.00(+0.00%)
Aug 18, 2005 0.3600 0.3800 0.3500 0.3800 166,000 +0.00(+0.00%)
Aug 17, 2005 0.3900 0.3900 0.3700 0.3800 56,900 -0.01(-2.56%)
Aug 16, 2005 0.3700 0.3900 0.3700 0.3900 57,000 +0.00(+0.00%)
Aug 15, 2005 0.4000 0.4000 0.3900 0.3900 18,000 +0.00(+0.00%)
Aug 12, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 11, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 10, 2005 0.3700 0.4000 0.3700 0.3900 22,300 +0.02(+5.41%)
Aug 09, 2005 0.3500 0.3700 0.3500 0.3700 10,000 -0.01(-2.63%)
Aug 08, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 05, 2005 0.3900 0.3900 0.3700 0.3800 21,050 -0.02(-5.00%)
Aug 04, 2005 0.4000 0.4000 0.3700 0.4000 8,500 +0.03(+8.11%)
Aug 03, 2005 0.3900 0.3900 0.3500 0.3700 8,700 +0.00(+0.00%)
Aug 02, 2005 0.3800 0.3800 0.3700 0.3700 12,000 -0.01(-2.63%)
Aug 01, 2005 0.3400 0.3800 0.3400 0.3800 53,100 -0.02(-5.00%)
Jul 29, 2005 0.3000 0.4000 0.3000 0.4000 63,977 +0.10(+33.33%)
Jul 28, 2005 0.3300 0.3300 0.3000 0.3000 108,150 -0.05(-14.29%)
Jul 27, 2005 0.3400 0.3500 0.3400 0.3500 9,600 -0.02(-5.41%)
Jul 26, 2005 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Jul 25, 2005 0.3900 0.3900 0.3700 0.3700 4,500 -0.03(-7.50%)
Jul 22, 2005 0.3600 0.4000 0.3300 0.4000 118,400 +0.03(+8.11%)
Jul 21, 2005 0.3600 0.4000 0.3600 0.3700 20,200 +0.00(+0.00%)
Jul 20, 2005 0.3600 0.3900 0.3600 0.3700 3,750 -0.01(-2.63%)
Jul 19, 2005 0.4100 0.4100 0.3700 0.3800 25,000 +0.00(+0.00%)
Jul 18, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 15, 2005 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+2.70%)
Jul 14, 2005 0.3800 0.3900 0.3700 0.3700 41,790 -0.02(-3.90%)
Jul 13, 2005 0.3900 0.3900 0.3700 0.3850 54,900 +0.01(+1.32%)
Jul 12, 2005 0.4000 0.4000 0.3800 0.3800 32,300 -0.01(-2.56%)
Jul 11, 2005 0.4200 0.4200 0.3900 0.3900 66,700 -0.02(-4.88%)
Jul 08, 2005 0.4000 0.4200 0.3900 0.4100 40,900 +0.03(+7.89%)
Jul 07, 2005 0.4200 0.4200 0.3500 0.3800 497,600 -0.02(-5.00%)
Jul 06, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 05, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 01, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2005 0.4200 0.4200 0.4000 0.4000 9,050 +0.00(+0.00%)
Jun 29, 2005 0.4100 0.4100 0.3800 0.4000 30,181 -0.01(-2.44%)
Jun 28, 2005 0.4300 0.4300 0.4000 0.4100 91,100 +0.01(+2.50%)
Jun 27, 2005 0.4100 0.4100 0.3800 0.4000 57,000 +0.00(+0.00%)
Jun 24, 2005 0.4500 0.4500 0.4000 0.4000 48,800 -0.01(-2.44%)
Jun 23, 2005 0.4200 0.4200 0.4100 0.4100 12,800 +0.01(+2.50%)
Jun 22, 2005 0.4400 0.4400 0.4000 0.4000 66,800 +0.00(+0.00%)
Jun 21, 2005 0.4200 0.4400 0.4000 0.4000 26,950 +0.00(+0.00%)
Jun 20, 2005 0.4000 0.4200 0.3800 0.4000 20,280 -0.02(-4.76%)
Jun 17, 2005 0.3800 0.4200 0.3700 0.4200 32,900 +0.02(+5.00%)
Jun 16, 2005 0.3600 0.4000 0.3400 0.4000 50,900 +0.04(+11.11%)
Jun 15, 2005 0.3100 0.3600 0.3000 0.3600 68,831 +0.02(+5.88%)
Jun 14, 2005 0.3500 0.3600 0.3300 0.3400 46,620 -0.01(-2.86%)
Jun 13, 2005 0.3600 0.3600 0.3500 0.3500 8,500 -0.05(-12.50%)
Jun 10, 2005 0.4000 0.4000 0.4000 0.4000 21,000 -0.01(-2.44%)
Jun 09, 2005 0.3400 0.4100 0.3300 0.4100 28,804 +0.01(+2.50%)
Jun 08, 2005 0.4300 0.4300 0.3800 0.4000 62,030 +0.00(+0.00%)
Jun 07, 2005 0.4000 0.4400 0.4000 0.4000 6,000 -0.02(-4.76%)
Jun 06, 2005 0.4300 0.4300 0.3900 0.4200 39,215 +0.04(+10.53%)
Jun 03, 2005 0.4100 0.4300 0.3500 0.3800 61,850 -0.03(-7.32%)
Jun 02, 2005 0.4400 0.4400 0.3900 0.4100 41,500 +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.