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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:34 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 (%)
Jul 31, 2009 0.0580 0.0600 0.0455 0.0560 118,856,736 -0.00(-4.27%)
Jul 30, 2009 0.0690 0.0700 0.0570 0.0585 75,107,008 -0.01(-12.69%)
Jul 29, 2009 0.0640 0.0745 0.0630 0.0670 60,439,256 +0.00(+6.35%)
Jul 28, 2009 0.0881 0.0950 0.0600 0.0630 250,110,544 -0.02(-22.51%)
Jul 27, 2009 0.0710 0.0820 0.0652 0.0813 140,206,960 +0.02(+29.05%)
Jul 24, 2009 0.0620 0.0630 0.0551 0.0630 109,181,712 +0.01(+16.67%)
Jul 23, 2009 0.0522 0.0665 0.0510 0.0540 232,563,888 +0.00(+3.85%)
Jul 22, 2009 0.0445 0.0580 0.0400 0.0520 178,217,600 +0.01(+20.93%)
Jul 21, 2009 0.0350 0.0450 0.0350 0.0430 106,737,800 +0.01(+22.86%)
Jul 20, 2009 0.0304 0.0350 0.0280 0.0350 49,786,024 +0.01(+25.00%)
Jul 17, 2009 0.0300 0.0300 0.0268 0.0280 22,628,832 -0.00(-3.11%)
Jul 16, 2009 0.0265 0.0320 0.0259 0.0289 46,058,320 +0.00(+8.24%)
Jul 15, 2009 0.0290 0.0300 0.0250 0.0267 37,501,276 -0.00(-3.61%)
Jul 14, 2009 0.0288 0.0288 0.0271 0.0277 32,624,948 -0.00(-0.36%)
Jul 13, 2009 0.0269 0.0280 0.0261 0.0278 32,739,424 +0.00(+2.96%)
Jul 10, 2009 0.0280 0.0289 0.0255 0.0270 23,402,444 +0.00(+1.89%)
Jul 09, 2009 0.0280 0.0315 0.0250 0.0265 58,923,748 -0.00(-1.85%)
Jul 08, 2009 0.0302 0.0315 0.0255 0.0270 62,986,208 -0.00(-10.89%)
Jul 07, 2009 0.0316 0.0328 0.0300 0.0303 33,056,916 -0.00(-3.81%)
Jul 06, 2009 0.0340 0.0350 0.0285 0.0315 74,472,800 +0.00(+3.28%)
Jul 02, 2009 0.0265 0.0320 0.0210 0.0305 82,834,360 +0.00(+9.32%)
Jul 01, 2009 0.0350 0.0410 0.0255 0.0279 186,484,752 -0.00(-8.52%)
Jun 30, 2009 0.0177 0.0490 0.0158 0.0305 309,523,392 +0.01(+80.47%)
Jun 29, 2009 0.0103 0.0170 0.0101 0.0169 108,257,240 +0.01(+67.33%)
Jun 26, 2009 0.0112 0.0113 0.0099 0.0101 76,518,360 -0.00(-9.82%)
Jun 25, 2009 0.0068 0.0115 0.0068 0.0112 226,868,432 +0.00(+53.42%)
Jun 24, 2009 0.0085 0.0085 0.0070 0.0073 27,623,446 -0.00(-14.12%)
Jun 23, 2009 0.0090 0.0091 0.0080 0.0085 28,987,176 -0.00(-4.49%)
Jun 22, 2009 0.0085 0.0094 0.0009 0.0089 33,999,260 +0.00(+4.71%)
Jun 19, 2009 0.0110 0.0110 0.0072 0.0085 52,035,784 -0.00(-14.14%)
Jun 18, 2009 0.0100 0.0101 0.0080 0.0099 42,712,520 -0.00(-2.94%)
Jun 17, 2009 0.0120 0.0138 0.0095 0.0102 64,585,696 -0.00(-12.82%)
Jun 16, 2009 0.0097 0.0129 0.0085 0.0117 128,062,440 +0.00(+39.29%)
Jun 15, 2009 0.0050 0.0084 0.0050 0.0084 45,363,152 +0.00(+82.61%)
Jun 12, 2009 0.0055 0.0058 0.0043 0.0046 7,571,070 -0.00(-24.59%)
Jun 11, 2009 0.0062 0.0065 0.0050 0.0061 4,099,000 -0.00(-3.17%)
Jun 10, 2009 0.0063 0.0065 0.0060 0.0063 1,471,250 +0.00(+0.00%)
Jun 09, 2009 0.0059 0.0065 0.0059 0.0063 2,460,489 +0.00(+6.78%)
Jun 08, 2009 0.0043 0.0060 0.0043 0.0059 10,152,499 -0.00(-11.94%)
Jun 05, 2009 0.0076 0.0077 0.0048 0.0067 10,844,358 -0.00(-14.10%)
Jun 04, 2009 0.0078 0.0080 0.0075 0.0078 3,371,110 +0.00(+0.00%)
Jun 03, 2009 0.0076 0.0078 0.0072 0.0078 4,850,900 +0.00(+0.00%)
Jun 02, 2009 0.0085 0.0085 0.0071 0.0078 6,004,500 +0.00(+1.30%)
Jun 01, 2009 0.0100 0.0100 0.0065 0.0077 9,621,372 -0.00(-15.38%)
May 29, 2009 0.0071 0.0095 0.0071 0.0091 4,645,680 +0.00(+28.17%)
May 28, 2009 0.0070 0.0071 0.0062 0.0071 4,548,000 +0.00(+4.41%)
May 27, 2009 0.0054 0.0074 0.0054 0.0068 17,044,576 +0.00(+38.78%)
May 26, 2009 0.0039 0.0050 0.0038 0.0049 15,500,388 +0.00(+25.64%)
May 22, 2009 0.0041 0.0041 0.0038 0.0039 8,073,846 +0.00(+0.00%)
May 21, 2009 0.0040 0.0040 0.0034 0.0039 1,956,400 -0.00(-2.50%)
May 20, 2009 0.0042 0.0042 0.0038 0.0040 2,847,800 -0.00(-4.76%)
May 19, 2009 0.0044 0.0044 0.0035 0.0042 3,640,686 -0.00(-4.55%)
May 18, 2009 0.0038 0.0044 0.0038 0.0044 7,431,817 +0.00(+22.22%)
May 17, 2009 0.0036 0.0040 0.0032 0.0036 603,350 -0.00(-5.26%)
May 15, 2009 0.0036 0.0040 0.0032 0.0038 6,325,153 +0.00(+2.70%)
May 14, 2009 0.0039 0.0042 0.0028 0.0037 7,888,195 +0.00(+0.00%)
May 13, 2009 0.0029 0.0037 0.0029 0.0037 13,846,048 +0.00(+27.59%)
May 12, 2009 0.0023 0.0029 0.0023 0.0029 10,607,400 +0.00(+26.09%)
May 11, 2009 0.0021 0.0025 0.0018 0.0023 10,120,675 +0.00(+15.00%)
May 08, 2009 0.0015 0.0022 0.0014 0.0020 15,430,359 +0.00(+33.33%)
May 07, 2009 0.0013 0.0015 0.0011 0.0015 67,544,400 +0.00(+15.38%)
May 06, 2009 0.0013 0.0013 0.0012 0.0013 10,825,424 +0.00(+0.00%)
May 05, 2009 0.0013 0.0013 0.0012 0.0013 6,958,743 +0.00(+0.00%)
May 04, 2009 0.0012 0.0013 0.0012 0.0013 12,324,300 -0.00(-7.14%)
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.