Historical Stock Prices

BIOA 
$12.55
*  
0.3214
2.63%
Get BIOA Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading BIOA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 12.238 12.55 12.156 12.55 59,846
08/28/2014 12.09 12.37 12.04 12.2286 15,162
08/27/2014 12.08 12.46 11.99 12.31 39,549
08/26/2014 12.08 12.15 11.9301 12.03 21,897
08/25/2014 11.67 12.05 11.5 11.95 80,924
08/22/2014 11.82 11.89 11.5 11.71 26,067
08/21/2014 11.78 11.81 11.5 11.67 28,188
08/20/2014 11.82 11.96 11.51 11.81 30,715
08/19/2014 11.93 12.12 11.6016 11.75 36,428
08/18/2014 12.21 12.41 11.5 11.92 90,281
08/15/2014 11.91 12.68 11.83 12.08 53,507
08/14/2014 11.88 12.0125 11.67 11.94 27,736
08/13/2014 11.85 12.03 11.6 11.91 45,656
08/12/2014 11.5 11.92 11.5 11.87 53,312
08/11/2014 11 11.75 11 11.56 80,706
08/08/2014 10.17 10.864 10.17 10.8 74,504
08/07/2014 10.38 10.49 10.09 10.14 57,714
08/06/2014 10.36 10.82 10.3 10.41 39,062
08/05/2014 10.34 10.83 10.34 10.56 43,550
08/04/2014 11.03 11.24 10.33 10.49 109,286
08/01/2014 11.57 11.71 11.04 11.04 111,865
07/31/2014 11.77 12.25 11.55 11.61 35,365
07/30/2014 12.79 12.81 11.82 11.93 80,470
07/29/2014 12.9 13.317 12.46 12.68 62,019
07/28/2014 12.74 13.13 12.28 12.95 67,652
07/25/2014 12.6 13.27 12.6 12.72 176,960
07/24/2014 13.55 13.85 12.535 12.65 135,047
07/23/2014 12.57 13.48 12.08 13.47 105,971
07/22/2014 12.2 12.64 11.98 12.58 111,647
07/21/2014 12.2 12.4 11.991 12.14 122,357
07/18/2014 12 12.2 11.8 12 103,591
07/17/2014 11.87 12.01 11.25 11.87 301,557
07/16/2014 11.9 12.5 11.56 11.8 1,145,767
07/15/2014 14.14 15.29 13.25 14.21 71,628
07/14/2014 13.9 14.6938 13.9 14.03 81,474
07/11/2014 13.2 13.99 13.07 13.9 31,069
07/10/2014 13.39 14.0962 12.9901 13.21 228,341
07/09/2014 12 13.57 12 13.4 169,657
07/08/2014 10.45 12.48 10.45 12 162,503
07/07/2014 10.44 10.5 10.2 10.284 9,178
07/03/2014 10.18 10.66 10.02 10.5 20,958
07/02/2014 9.954 10.15 9.76 10 18,424
07/01/2014 10.06 10.62 9.75 9.8 34,344
06/30/2014 9.8 10.05 9.75 9.95 15,114
06/27/2014 9.82 10.47 9.7201 9.75 81,216
06/26/2014 10.05 10.1099 9.59 9.77 6,817
06/25/2014 10.13 10.237 10.05 10.11 10,490
06/24/2014 10.55 10.55 10.01 10.08 25,280
06/23/2014 10.44 10.5291 10.06 10.44 27,327
06/20/2014 9.63 10.7 9.62 10.69 61,045
06/19/2014 9.7 9.78 9.54 9.65 22,133
06/18/2014 9.73 9.89 9.49 9.66 17,025
06/17/2014 9.78 9.89 9.54 9.65 31,445
06/16/2014 10.57 10.57 9.322 9.63 149,148
06/13/2014 10.52 10.78 10.5 10.67 16,333
06/12/2014 9.92 10.66 9.9 10.55 42,724
06/11/2014 9.9022 10 9.9022 9.97 7,873
06/10/2014 10 10.1 9.9 10 47,717
06/09/2014 9.57 10 9.55 9.99 17,661
06/06/2014 9.55 9.85 9.43 9.51 23,221
06/05/2014 9.36 9.42 9.05 9.4 44,828
06/04/2014 9.45 9.5942 9.22 9.38 27,778
06/03/2014 9.5 9.7 9.23 9.54 40,742
06/02/2014 10 10 9.14 9.65 48,612
05/30/2014 9.89 10.08 9.89 9.98 27,915
05/29/2014 9.96 10.182 9.85 9.9 36,415
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?