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 )

0.0002 UNCHANGED
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 (%)
Sep 30, 2005 0.3900 0.3900 0.3600 0.3700 39,100 -0.03(-7.50%)
Sep 29, 2005 0.3800 0.4000 0.3700 0.4000 85,530 +0.01(+2.56%)
Sep 28, 2005 0.3900 0.4200 0.3900 0.3900 103,700 -0.03(-7.14%)
Sep 27, 2005 0.3600 0.4300 0.3600 0.4200 618,950 +0.04(+10.53%)
Sep 26, 2005 0.3800 0.3800 0.3600 0.3800 74,000 +0.00(+0.00%)
Sep 23, 2005 0.3800 0.3900 0.3700 0.3800 82,700 +0.00(+0.00%)
Sep 22, 2005 0.3800 0.3800 0.3500 0.3800 166,450 +0.00(+0.00%)
Sep 21, 2005 0.3700 0.3800 0.3400 0.3800 135,218 +0.04(+11.76%)
Sep 20, 2005 0.3700 0.3700 0.3400 0.3400 38,550 -0.03(-8.11%)
Sep 19, 2005 0.3700 0.3900 0.3500 0.3700 208,250 +0.01(+2.78%)
Sep 16, 2005 0.3600 0.3800 0.3600 0.3600 20,300 -0.01(-2.70%)
Sep 15, 2005 0.3700 0.3700 0.3700 0.3700 30,300 -0.02(-5.13%)
Sep 14, 2005 0.3900 0.3900 0.3700 0.3900 50,280 +0.02(+5.41%)
Sep 13, 2005 0.3900 0.3900 0.3700 0.3700 32,000 +0.00(+0.00%)
Sep 12, 2005 0.3800 0.3900 0.3700 0.3700 75,700 -0.01(-2.63%)
Sep 09, 2005 0.4000 0.4000 0.3800 0.3800 23,250 +0.00(+0.00%)
Sep 08, 2005 0.3600 0.3800 0.3600 0.3800 21,100 +0.00(+0.00%)
Sep 07, 2005 0.4000 0.4000 0.3800 0.3800 142,900 +0.00(+0.00%)
Sep 06, 2005 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Sep 02, 2005 0.3900 0.4000 0.3750 0.3800 83,800 +0.00(+0.00%)
Sep 01, 2005 0.3800 0.4000 0.3800 0.3800 21,200 +0.00(+0.00%)
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%)
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.