Historical Stock Prices

BIOA 
$10.62
*  
0.05
 negative 
0.47%
Get BIOA Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.75 10.86 10.34 10.62 68,939
04/16/2014 11.09 11.14 10.25 10.57 120,766
04/15/2014 10.97 11.13 10.77 10.91 16,703
04/14/2014 10.29 11.5199 10.0821 10.86 31,948
04/11/2014 10.6 10.8599 10.33 10.48 38,529
04/10/2014 10.95 10.9902 10.7 10.72 27,094
04/09/2014 10.89 11.19 10.409 10.99 32,310
04/08/2014 10.76 11.24 10.31 10.81 62,493
04/07/2014 11.55 11.5799 10.43 10.68 55,865
04/04/2014 12.5 12.5 11.58 11.67 48,663
04/03/2014 12.3999 12.66 12.2775 12.5 50,663
04/02/2014 12.99 12.99 11.894 12.4 48,843
04/01/2014 11.62 12.72 11.39 12.55 63,922
03/31/2014 11 11.48 10.63 11.44 29,449
03/28/2014 10.31 10.79 10.31 10.73 17,782
03/27/2014 10.48 10.55 9.78 10.34 60,172
03/26/2014 11.01 11.01 10.56 10.65 69,127
03/25/2014 10.96 11.21 10.8 11.05 29,282
03/24/2014 11.94 11.98 10.13 10.84 127,022
03/21/2014 12.24 12.4499 11.69 12 47,511
03/20/2014 11.88 12.398 11.87 12.21 33,491
03/19/2014 12.96 12.96 11.4 11.85 154,234
03/18/2014 13.55 13.6599 12.6 12.95 78,824
03/17/2014 13.99 14 13.5 13.58 26,952
03/14/2014 13.5 14.24 13.5 13.88 44,141
03/13/2014 13.69 13.94 13.5 13.51 30,398
03/12/2014 13.62 14.19 13.5301 13.95 26,206
03/11/2014 14.75 14.799 13.15 13.85 40,956
03/10/2014 14.4601 14.8 14.4601 14.75 13,885
03/07/2014 14.84 15 14.65 14.72 22,854
03/06/2014 14.81 15.05 14.74 14.78 27,550
03/05/2014 15 15.0399 14.89 14.89 32,164
03/04/2014 14.82 15 14.71 14.985 27,904
03/03/2014 14.3 14.65 14.3 14.54 37,890
02/28/2014 14.49 14.952 14 14.57 39,410
02/27/2014 13.42 14.49 13.31 14.26 33,037
02/26/2014 13.75 14.19 13.701 13.85 34,536
02/25/2014 13.94 13.94 13.58 13.78 18,886
02/24/2014 13.97 14.15 13.9 13.93 27,426
02/21/2014 13.89 14.0799 13.7001 13.89 49,540
02/20/2014 13.79 13.99 13.6 13.89 30,288
02/19/2014 13.81 13.86 13.36 13.41 38,574
02/18/2014 13.65 14.06 13.65 13.78 63,416
02/14/2014 14 14 13.42 13.44 110,985
02/13/2014 13.91 14 13.73 13.8 74,356
02/12/2014 13.44 13.89 13.3601 13.8 124,612
02/11/2014 13.31 13.4299 12.801 13.3 67,516
02/10/2014 12.05 13.98 11.9637 13 175,390
02/07/2014 11.97 12.05 11.78 12.05 27,625
02/06/2014 11.73 12.2879 11.73 11.77 52,602
02/05/2014 11.3 12.04 11.11 11.8 33,341
02/04/2014 11.98 12.04 10.81 11.11 61,142
02/03/2014 12.3 12.4 11.81 11.9401 42,838
01/31/2014 12 12.7 11.8 12.25 71,947
01/30/2014 11.95 12.1465 11.59 12 76,589
01/29/2014 11.11 12.93 11.03 12 107,783
01/28/2014 11 11.2 10.9374 10.97 54,817
01/27/2014 10.74 11.01 10.63 10.98 56,809
01/24/2014 10.93 11.59 10.5 10.629 122,967
01/23/2014 9.05 10.94 9.05 10.45 150,075
01/22/2014 8.85 8.85 8.761 8.82 5,420
01/21/2014 8.99 9.129 8.74 8.88 31,560
01/17/2014 9.02 9.03 8.81 8.9899 9,212
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 your brokers before you trade


Want to trade FX?