BioAmber Inc. Historical Stock Prices

BIOA 
$8.52
*  
0.07
0.83%
Get BIOA Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.48  8.565  8.42  8.52 4,895
12/24/2014 8.42 8.565 8.42 8.52 4,895
12/23/2014 8.65 8.661 8.26 8.45 27,947
12/22/2014 8.33 8.73 8.24 8.64 36,214
12/19/2014 8.6 8.61 7.62 8.32 61,538
12/18/2014 8.03 8.2299 7.85 8.05 66,872
12/17/2014 8.11 8.15 7.85 8.05 47,535
12/16/2014 8.18 8.42 8 8.15 35,492
12/15/2014 8.75 8.8465 8.09 8.15 26,520
12/12/2014 8.32 8.71 8.07 8.6 49,744
12/11/2014 9.2 9.36 8.36 8.46 42,387
12/10/2014 9.57 9.57 8.83 8.83 54,112
12/09/2014 9.75 9.76 9.2506 9.32 59,149
12/08/2014 10.1 10.18 9.75 9.77 52,559
12/05/2014 9.96 10.33 9.9 10.16 47,894
12/04/2014 10 10.1 9.79 9.79 48,130
12/03/2014 9.78 10.09 9.75 9.85 30,706
12/02/2014 10.18 10.3 9.84 9.96 60,396
12/01/2014 10.8 10.8 9.72 10.14 81,269
11/28/2014 10.5 10.74 10.5 10.67 40,722
11/26/2014 10.44 10.7 10.26 10.56 74,959
11/25/2014 10.7 10.7 10 10.4 94,956
11/24/2014 10.7 10.74 10.32 10.62 150,036
11/21/2014 10.35 10.5 10.15 10.41 117,230
11/20/2014 10.02 10.17 9.89 10.1 18,269
11/19/2014 9.9 10.3 9.9 10 29,087
11/18/2014 9.94 10.155 9.78 9.97 27,081
11/17/2014 10.7 10.7 9.76 9.94 43,816
11/14/2014 10.15 10.7 10.15 10.59 133,987
11/13/2014 9.42 10.12 9.4 10.03 73,596
11/12/2014 9.45 9.52 9.15 9.38 42,601
11/11/2014 9.5 9.51 9.25 9.45 19,123
11/10/2014 9 9.7199 9 9.4 68,722
11/07/2014 8.38 9.08 8.3 8.99 44,725
11/06/2014 8.7 8.7 8.2 8.45 47,518
11/05/2014 8.77 8.77 8.25 8.65 39,934
11/04/2014 8.95 8.96 8.55 8.64 45,048
11/03/2014 8.74 9.1604 8.27 9.04 53,397
10/31/2014 8.81 9.21 8.76 8.87 28,729
10/30/2014 8.92 9.86 8.82 8.85 50,060
10/29/2014 9.25 9.25 8.87 9.04 21,914
10/28/2014 9.1 9.2992 8.93 9.15 22,893
10/27/2014 8.854 9.35 8.09 9.22 53,228
10/24/2014 8.84 9.01 8.43 8.82 29,256
10/23/2014 8.71 8.98 8.71 8.81 27,865
10/22/2014 9.2 9.21 8.51 8.63 61,852
10/21/2014 9.11 9.11 8.83 8.88 40,403
10/20/2014 8.85 8.98 8.57 8.71 47,662
10/17/2014 8.6 9.4 8.28 8.82 92,861
10/16/2014 7.56 8.49 7.56 8.27 58,039
10/15/2014 7.8 7.87 7.38 7.82 56,993
10/14/2014 8.09 8.23 7.44 7.9 120,769
10/13/2014 8.5 8.57 7.72 8.1 54,628
10/10/2014 8.81 8.81 8.5 8.52 66,388
10/09/2014 9.16 9.5 8.453 8.65 54,248
10/08/2014 8.66 9.25 8.4401 9 146,770
10/07/2014 9.16 9.16 8.0701 8.21 162,153
10/06/2014 9.8 9.8 9 9.01 50,216
10/03/2014 9.62 9.92 8.84 9.69 93,694
10/02/2014 9.73 9.9 9.23 9.5 59,135
10/01/2014 10.05 10.13 9.6 9.7 47,850
09/30/2014 9.84 10.2 9.8 9.98 86,288
09/29/2014 10 10.07 9.6601 9.9 67,521
09/26/2014 10.32 10.32 10.01 10.02 34,319
09/25/2014 10.4 10.4001 10.15 10.15 35,357
09/24/2014 10.65 10.67 10.25 10.4 54,858
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?