Historical Stock Prices

BIOA 
$4.25
*  
unch
unch
Get BIOA Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 4.28 4.28 4.25 4.25 15,931
04/28/2016 4.3 4.33 4.25 4.25 32,988
04/27/2016 4.42 4.48 4.26 4.27 34,705
04/26/2016 4.58 4.58 4.4 4.41 20,125
04/25/2016 4.74 4.8 4.55 4.55 28,732
04/22/2016 4.56 4.66 4.56 4.65 29,017
04/21/2016 4.5 4.68 4.5 4.56 10,759
04/20/2016 4.55 4.5825 4.48 4.5 20,535
04/19/2016 4.58 4.73 4.35 4.48 61,845
04/18/2016 4.07 4.49 4.07 4.45 50,994
04/15/2016 4.08 4.26 4.06 4.1 82,899
04/14/2016 4.23 4.25 4.01 4.03 43,527
04/13/2016 4.3 4.36 4.1 4.2 61,939
04/12/2016 4.1 4.27 4.1 4.24 71,174
04/11/2016 4.16 4.2 4.08 4.13 10,456
04/08/2016 4.15 4.3 4.04 4.11 15,155
04/07/2016 4.11 4.25 4.09 4.12 9,713
04/06/2016 4.17 4.2099 4.02 4.1 51,294
04/05/2016 4.2 4.3 4 4.15 69,851
04/04/2016 4.27 4.3 4.2 4.2 25,898
04/01/2016 4.25 4.32 4.195 4.2 29,629
03/31/2016 4.26 4.345 4.2 4.2 14,361
03/30/2016 4.28 4.38 4.21 4.22 15,583
03/29/2016 4.2 4.3099 4.2 4.21 25,642
03/28/2016 4.31 4.4 4.2 4.22 34,462
03/24/2016 4.31 4.38 4.2001 4.27 20,439
03/23/2016 4.6 4.6 4.29 4.37 36,520
03/22/2016 4.731 4.74 4.5 4.53 25,723
03/21/2016 5 5 4.75 4.79 32,460
03/18/2016 4.6 5.16 4.6 4.94 118,664
03/17/2016 3.87 4.63 3.74 4.6 88,034
03/16/2016 4.06 4.155 3.75 3.83 38,376
03/15/2016 4.1 4.1 4 4.05 12,721
03/14/2016 3.96 4.2 3.91 4.2 38,199
03/11/2016 3.92 4 3.91 3.99 26,571
03/10/2016 4.08 4.08 3.8554 3.96 22,918
03/09/2016 4.214 4.25 4.1 4.13 20,967
03/08/2016 4.45 4.45 4.22 4.23 22,906
03/07/2016 4.46 4.55 4.39 4.55 14,658
03/04/2016 4.42 4.5399 4.35 4.45 31,918
03/03/2016 3.87 4.4508 3.87 4.35 49,566
03/02/2016 3.35 3.91 3.35 3.86 29,199
03/01/2016 3.56 3.6 3.4 3.4 38,521
02/29/2016 3.23 3.59 3.23 3.5 13,558
02/26/2016 3.3299 3.3299 3.2399 3.25 47,459
02/25/2016 3.28 3.28 3.2 3.2372 14,646
02/24/2016 3.3 3.48 3.09 3.17 175,706
02/23/2016 3.48 3.54 3.3 3.34 10,358
02/22/2016 3.46 3.569 3.29 3.42 37,447
02/19/2016 3.54 3.54 3.22 3.33 119,138
02/18/2016 3.63 3.63 3.4061 3.48 20,762
02/17/2016 3.4 3.61 3.25 3.5 47,218
02/16/2016 3.26 3.4 3.11 3.33 164,440
02/12/2016 3.06 3.47 2.98 3.24 96,549
02/11/2016 3 3.18 2.9608 2.98 37,443
02/10/2016 2.95 3.09 2.865 2.9 47,041
02/09/2016 3.15 3.2499 2.87 2.94 41,655
02/08/2016 3.73 3.73 2.98 3.19 52,785
02/05/2016 3.9 3.97 3.7 3.73 32,943
02/04/2016 3.9 4.1 3.9 3.98 98,017
02/03/2016 4 4.03 3.84 3.99 25,272
02/02/2016 3.86 4.069 3.84 4.02 31,547
02/01/2016 4.03 4.0754 3.75 3.92 38,509
01/29/2016 3.97 4.27 3.97 4.01 49,342
*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?