Historical Stock Prices

BIOA 
$6.11
*  
0.31
5.34%
Get BIOA Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 5.9 6.24 5.7067 6.11 41,801
08/27/2015 5.26 5.83 5.26 5.8 43,202
08/26/2015 5.55 5.55 5.08 5.25 66,064
08/25/2015 5.64 5.65 5.18 5.52 87,158
08/24/2015 5.65 5.74 5.4 5.5 72,849
08/21/2015 6.07 6.24 5.68 5.89 82,618
08/20/2015 6.88 6.88 6.27 6.28 51,783
08/19/2015 6.74 6.9764 6.53 6.85 38,017
08/18/2015 6.63 6.79 6.51 6.67 31,524
08/17/2015 6.6 6.67 6.4 6.62 50,708
08/14/2015 6.54 6.78 6.45 6.6 54,549
08/13/2015 6.13 6.84 6.065 6.57 69,567
08/12/2015 5.95 6.17 5.79 6.12 94,743
08/11/2015 6.67 6.75 6 6.02 121,749
08/10/2015 6.85 6.85 6.313 6.72 103,084
08/07/2015 5.58 5.8 5.58 5.77 81,500
08/06/2015 6.02 6.14 5.51 5.52 206,048
08/05/2015 7.4 7.41 4.639 5.99 327,425
08/04/2015 7.05 7.59 7.05 7.32 73,624
08/03/2015 7.31 7.31 7.01 7.05 80,460
07/31/2015 7.03 7.1345 6.96 7 63,758
07/30/2015 6.96 7.17 6.96 7.04 47,312
07/29/2015 7.36 7.36 6.95 6.96 45,888
07/28/2015 7.65 7.65 7.32 7.32 47,686
07/27/2015 7.81 7.81 7.41 7.69 60,598
07/24/2015 7.7 7.91 7.7 7.83 43,568
07/23/2015 7.73 7.902 7.663 7.74 26,141
07/22/2015 7.69 7.73 7.65 7.71 12,972
07/21/2015 7.67 7.762 7.6 7.7499 15,914
07/20/2015 7.69 7.7299 7.3749 7.59 31,896
07/17/2015 7.81 7.9 7.56 7.69 27,752
07/16/2015 7.74 7.99 7.74 7.84 22,085
07/15/2015 8.29 8.29 7.79 7.81 30,839
07/14/2015 7.95 8.26 7.9 8.26 11,509
07/13/2015 7.86 7.98 7.72 7.96 22,861
07/10/2015 7.51 7.81 7.35 7.81 44,593
07/09/2015 7.96 7.97 7.25 7.45 90,285
07/08/2015 8.35 8.37 7.87 7.93 66,586
07/07/2015 8.54 8.54 8.31 8.38 47,052
07/06/2015 8.4 8.69 8.34 8.51 23,054
07/02/2015 8.48 8.64 8.48 8.5 25,877
07/01/2015 8.7 8.72 8.51 8.51 33,783
06/30/2015 8.52 8.61 8.5 8.6 13,597
06/29/2015 8.6 8.6 8.44 8.44 52,097
06/26/2015 8.65 8.72 8.6 8.62 22,321
06/25/2015 8.606 8.73 8.58 8.63 25,621
06/24/2015 8.68 8.79 8.57 8.57 69,700
06/23/2015 8.41 8.75 8.36 8.67 40,491
06/22/2015 8.65 8.65 8.34 8.38 67,127
06/19/2015 8.6 8.62 8.32 8.62 63,159
06/18/2015 8.5 8.74 8.41 8.61 36,586
06/17/2015 8.45 8.48 8.24 8.45 46,108
06/16/2015 8.26 8.4 8.26 8.39 9,528
06/15/2015 8.36 8.4 8.25 8.32 16,422
06/12/2015 8.39 8.49 8.36 8.37 21,255
06/11/2015 8.44 8.57 8.39 8.39 27,062
06/10/2015 8.34 8.49 8.34 8.4 26,603
06/09/2015 8.21 8.3 8.128 8.24 51,366
06/08/2015 8.69 8.7 8.32 8.32 61,143
06/05/2015 8.58 8.79 8.45 8.78 49,889
06/04/2015 8.48 8.72 8.45 8.58 24,423
06/03/2015 8.26 8.53 8.26 8.51 35,469
06/02/2015 8.29 8.34 8.2 8.26 40,395
06/01/2015 8.8 8.8 8.24 8.32 69,301
05/29/2015 8.44 8.81 8.31 8.75 38,477
05/28/2015 8.36 8.3899 8.2 8.32 36,110
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?