Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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: 3:15 PM EDT, May 17, 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 (%)
May 31, 2005 0.4100 0.4300 0.4100 0.4200 17,500 +0.02(+5.00%)
May 27, 2005 0.4200 0.4200 0.4000 0.4000 25,400 -0.02(-4.76%)
May 26, 2005 0.3800 0.4300 0.3800 0.4200 79,271 +0.00(+0.00%)
May 25, 2005 0.4200 0.4200 0.4200 0.4200 16,000 +0.00(+0.00%)
May 24, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 23, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 20, 2005 0.3700 0.4200 0.3500 0.4200 78,226 +0.01(+2.44%)
May 19, 2005 0.4000 0.4100 0.4000 0.4100 6,000 -0.02(-4.65%)
May 17, 2005 0.4200 0.4300 0.4000 0.4300 23,200 +0.10(+30.30%)
May 16, 2005 0.3300 0.3500 0.3300 0.3300 24,000 -0.04(-10.81%)
May 13, 2005 0.3300 0.3900 0.3300 0.3700 16,723 +0.02(+5.71%)
May 12, 2005 0.3300 0.3600 0.3300 0.3500 11,500 +0.02(+6.06%)
May 11, 2005 0.3300 0.3400 0.3300 0.3300 6,500 +0.02(+6.45%)
May 10, 2005 0.4500 0.4500 0.2800 0.3100 50,550 -0.02(-6.06%)
May 09, 2005 0.3300 0.3300 0.3300 0.3300 1,500 -0.02(-5.71%)
May 06, 2005 0.3500 0.3500 0.3500 0.3500 7,500 +0.00(+0.00%)
May 05, 2005 0.4400 0.4400 0.3500 0.3500 634 +0.00(+0.00%)
May 04, 2005 0.4000 0.4000 0.3500 0.3500 6,000 -0.10(-22.22%)
May 03, 2005 0.4200 0.4500 0.4200 0.4500 354 +0.13(+40.62%)
May 02, 2005 0.4200 0.4200 0.3200 0.3200 4,250 -0.06(-15.79%)
Apr 29, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 28, 2005 0.3000 0.3800 0.3000 0.3800 2,500 +0.08(+26.25%)
Apr 27, 2005 0.4100 0.4500 0.3000 0.3010 26,300 -0.01(-2.90%)
Apr 26, 2005 0.3400 0.3400 0.3000 0.3100 14,100 -0.04(-11.43%)
Apr 25, 2005 0.3300 0.3600 0.3300 0.3500 13,200 +0.00(+0.00%)
Apr 22, 2005 0.3500 0.3500 0.3500 0.3500 1,500 +0.01(+2.94%)
Apr 21, 2005 0.3500 0.3500 0.3200 0.3400 35,350 -0.02(-5.56%)
Apr 20, 2005 0.3600 0.3600 0.3600 0.3600 1,600 -0.09(-20.00%)
Apr 19, 2005 0.3500 0.4500 0.3500 0.4500 5,000 +0.14(+45.16%)
Apr 18, 2005 0.3800 0.4000 0.3100 0.3100 14,600 -0.11(-26.19%)
Apr 15, 2005 0.4100 0.4200 0.3800 0.4200 21,350 +0.01(+2.44%)
Apr 14, 2005 0.4600 0.4900 0.4100 0.4100 25,126 -0.01(-2.38%)
Apr 13, 2005 0.4200 0.4600 0.4200 0.4200 15,900 -0.01(-2.33%)
Apr 12, 2005 0.4300 0.4300 0.4300 0.4300 1,000 -0.05(-10.42%)
Apr 11, 2005 0.4800 0.4800 0.4300 0.4800 4,190 +0.07(+17.07%)
Apr 08, 2005 0.4300 0.4400 0.4100 0.4100 5,300 -0.01(-2.38%)
Apr 07, 2005 0.5000 0.5000 0.4200 0.4200 9,942 +0.00(+0.00%)
Apr 06, 2005 0.4900 0.5000 0.4200 0.4200 5,200 +0.00(+0.00%)
Apr 05, 2005 0.4500 0.4500 0.4200 0.4200 5,750 -0.08(-16.00%)
Apr 04, 2005 0.5000 0.5000 0.5000 0.5000 500 +0.06(+13.64%)
Apr 01, 2005 0.4500 0.4600 0.4200 0.4400 22,400 -0.01(-2.22%)
Mar 31, 2005 0.5000 0.5100 0.4500 0.4500 30,700 +0.03(+7.14%)
Mar 30, 2005 0.4500 0.4800 0.4100 0.4200 17,000 -0.07(-14.29%)
Mar 29, 2005 0.5000 0.5100 0.4300 0.4900 25,600 +0.04(+8.89%)
Mar 28, 2005 0.5000 0.5000 0.4400 0.4500 15,500 -0.01(-2.17%)
Mar 24, 2005 0.4900 0.5000 0.4300 0.4600 10,700 +0.01(+2.22%)
Mar 23, 2005 0.4000 0.5100 0.4000 0.4500 19,500 -0.05(-10.00%)
Mar 22, 2005 0.4700 0.5400 0.3000 0.5000 62,200 +0.02(+4.17%)
Mar 21, 2005 0.5100 0.5500 0.4800 0.4800 26,420 -0.03(-5.88%)
Mar 18, 2005 0.5100 0.5100 0.4500 0.5100 96,500 +0.00(+0.00%)
Mar 17, 2005 0.4600 0.5200 0.4600 0.5100 115,242 -0.01(-1.92%)
Mar 16, 2005 0.4600 0.5200 0.4600 0.5200 5,000 +0.05(+10.64%)
Mar 15, 2005 0.4400 0.5200 0.4400 0.4700 16,200 +0.02(+4.44%)
Mar 14, 2005 0.5200 0.5200 0.4500 0.4500 31,830 +0.00(+0.00%)
Mar 11, 2005 0.5100 0.5400 0.4500 0.4500 40,500 +0.00(+0.00%)
Mar 10, 2005 0.5100 0.5400 0.4500 0.4500 74,100 -0.06(-11.76%)
Mar 09, 2005 0.5500 0.5500 0.4700 0.5100 12,850 +0.07(+15.91%)
Mar 08, 2005 0.5400 0.5400 0.4400 0.4400 31,676 -0.10(-18.52%)
Mar 07, 2005 0.5400 0.5400 0.4900 0.5400 4,000 +0.00(+0.00%)
Mar 04, 2005 0.5200 0.5500 0.4900 0.5400 22,750 -0.01(-1.82%)
Mar 03, 2005 0.5200 0.5500 0.4500 0.5500 35,960 +0.03(+5.77%)
Mar 02, 2005 0.5100 0.5500 0.5100 0.5200 55,600 -0.01(-1.89%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.