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: 10:08 AM EDT, May 20, 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 (%)
Sep 30, 2004 0.4600 0.4900 0.4100 0.4500 114,686 +0.05(+12.50%)
Sep 29, 2004 0.4600 0.4700 0.4000 0.4000 255,455 -0.04(-9.09%)
Sep 28, 2004 0.3900 0.4500 0.3800 0.4400 61,370 +0.06(+15.79%)
Sep 27, 2004 0.3900 0.4200 0.3800 0.3800 65,710 +0.00(+0.00%)
Sep 24, 2004 0.2600 0.4100 0.2500 0.3800 58,825 +0.07(+22.58%)
Sep 23, 2004 0.2500 0.3100 0.2500 0.3100 3,000 -0.08(-20.51%)
Sep 22, 2004 0.2700 0.3900 0.2600 0.3900 20,050 +0.09(+30.00%)
Sep 21, 2004 0.3400 0.3400 0.2800 0.3000 26,700 -0.04(-11.76%)
Sep 20, 2004 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Sep 17, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 16, 2004 0.3400 0.3400 0.3400 0.3400 4,500 -0.01(-2.86%)
Sep 15, 2004 0.3500 0.3600 0.3500 0.3500 10,702 -0.01(-2.78%)
Sep 14, 2004 0.3300 0.3600 0.3000 0.3600 36,400 -0.07(-16.28%)
Sep 13, 2004 0.3000 0.4300 0.3000 0.4300 10,500 +0.11(+34.37%)
Sep 10, 2004 0.3100 0.3600 0.3100 0.3200 7,400 -0.02(-5.88%)
Sep 09, 2004 0.4100 0.4100 0.3100 0.3400 15,000 -0.02(-5.56%)
Sep 08, 2004 0.4400 0.4400 0.3600 0.3600 2,000 -0.07(-16.28%)
Sep 07, 2004 0.3600 0.4500 0.3600 0.4300 7,200 +0.07(+19.44%)
Sep 03, 2004 0.3600 0.3600 0.3600 0.3600 1,700 -0.02(-5.26%)
Sep 02, 2004 0.3600 0.3800 0.3600 0.3800 3,300 +0.02(+5.56%)
Sep 01, 2004 0.3400 0.4600 0.3400 0.3600 17,100 -0.07(-16.28%)
Aug 31, 2004 0.3600 0.4300 0.3600 0.4300 9,500 +0.04(+10.26%)
Aug 30, 2004 0.3800 0.3900 0.3800 0.3900 15,500 +0.00(+0.00%)
Aug 27, 2004 0.3600 0.4000 0.3600 0.3900 46,300 +0.05(+14.71%)
Aug 26, 2004 0.3100 0.3400 0.3100 0.3400 1,000 -0.01(-2.86%)
Aug 25, 2004 0.3500 0.3600 0.3500 0.3500 24,800 +0.01(+2.94%)
Aug 24, 2004 0.3100 0.3400 0.3100 0.3400 10,000 -0.01(-2.86%)
Aug 23, 2004 0.3500 0.3600 0.1900 0.3500 82,450 -0.01(-2.78%)
Aug 20, 2004 0.3400 0.4100 0.3400 0.3600 37,200 -0.03(-7.69%)
Aug 19, 2004 0.3500 0.3900 0.3500 0.3900 27,500 +0.04(+11.43%)
Aug 18, 2004 0.3500 0.3500 0.3500 0.3500 25,575 -0.03(-7.89%)
Aug 17, 2004 0.3400 0.3800 0.3400 0.3800 14,380 +0.04(+11.76%)
Aug 16, 2004 0.3400 0.3800 0.3400 0.3400 49,879 -0.04(-10.53%)
Aug 13, 2004 0.3900 0.3950 0.2900 0.3800 16,200 -0.01(-2.56%)
Aug 12, 2004 0.2800 0.3900 0.2800 0.3900 30,800 +0.11(+39.29%)
Aug 11, 2004 0.2800 0.3500 0.2700 0.2800 46,300 -0.02(-6.67%)
Aug 10, 2004 0.3200 0.4400 0.3000 0.3000 55,000 -0.11(-26.83%)
Aug 09, 2004 0.3900 0.4100 0.3200 0.4100 21,800 +0.00(+0.00%)
Aug 06, 2004 0.3200 0.4100 0.3200 0.4100 8,000 -0.02(-4.65%)
Aug 05, 2004 0.4300 0.4500 0.3200 0.4300 23,700 +0.00(+0.00%)
Aug 04, 2004 0.3200 0.4400 0.3200 0.4300 27,500 +0.07(+19.44%)
Aug 03, 2004 0.4700 0.5000 0.3300 0.3600 18,410 -0.09(-20.00%)
Aug 02, 2004 0.3300 0.5000 0.3300 0.4500 17,200 +0.00(+0.00%)
Jul 30, 2004 0.3500 0.4800 0.3500 0.4500 5,100 +0.10(+28.57%)
Jul 29, 2004 0.3400 0.5100 0.3400 0.3500 19,000 +0.00(+0.00%)
Jul 28, 2004 0.3500 0.3500 0.3500 0.3500 2,000 -0.07(-16.67%)
Jul 27, 2004 0.4200 0.4200 0.3500 0.4200 18,700 +0.05(+13.51%)
Jul 26, 2004 0.4000 0.4200 0.3700 0.3700 6,500 -0.03(-7.50%)
Jul 23, 2004 0.4000 0.4000 0.4000 0.4000 7,030 +0.00(+0.00%)
Jul 22, 2004 0.4000 0.4200 0.3500 0.4000 78,585 -0.01(-2.44%)
Jul 21, 2004 0.4100 0.4200 0.4000 0.4100 17,500 +0.00(+0.00%)
Jul 20, 2004 0.4000 0.4300 0.4000 0.4100 7,100 -0.01(-2.38%)
Jul 19, 2004 0.4000 0.5000 0.4000 0.4200 80,800 +0.07(+20.00%)
Jul 16, 2004 0.4800 0.4800 0.3500 0.3500 63,200 -0.10(-22.22%)
Jul 15, 2004 0.5000 0.5000 0.4500 0.4500 1,600 +0.00(+0.00%)
Jul 14, 2004 0.4000 0.4700 0.3700 0.4500 72,700 -0.05(-10.00%)
Jul 13, 2004 0.5100 0.5100 0.4600 0.5000 7,000 +0.00(+0.00%)
Jul 12, 2004 0.5000 0.5000 0.5000 0.5000 4,000 +0.00(+0.00%)
Jul 09, 2004 0.5000 0.5000 0.5000 0.5000 3,500 +0.09(+21.95%)
Jul 08, 2004 0.5100 0.5100 0.4100 0.4100 43,100 -0.09(-18.00%)
Jul 07, 2004 0.4000 0.5100 0.4000 0.5000 19,350 +0.08(+19.05%)
Jul 06, 2004 0.4100 0.4500 0.4000 0.4200 37,000 -0.03(-6.67%)
Jul 02, 2004 0.4100 0.4500 0.4100 0.4500 10,800 +0.04(+9.76%)
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.