BioAmber Inc. Historical Stock Prices

BIOA 
$5.91
*  
0.20
3.27%
Get BIOA Alerts
*Delayed - data as of Aug. 31, 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: 1 Year, From 28-AUG-2014 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.
16:00  6.09  6.154  5.90  5.91 48,262
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
05/27/2015 8.46 8.56 8.25 8.4 43,904
05/26/2015 8.58 8.6 8.2 8.4 77,354
05/22/2015 8.91 9.05 8.63 8.68 38,381
05/21/2015 8.92 9 8.8 8.96 48,662
05/20/2015 8.97 9.03 8.79 8.99 115,273
05/19/2015 9.09 9.09 8.8 9 71,629
05/18/2015 9.06 9.08 8.92 9.01 43,563
05/15/2015 8.92 9.08 8.76 9.02 71,529
05/14/2015 8.91 8.94 8.79 8.88 96,305
05/13/2015 8.88 8.88 8.58 8.85 119,897
05/12/2015 8.7 8.95 8.6353 8.85 230,865
05/11/2015 9.02 9.02 8.36 8.75 165,807
05/08/2015 8.8 9.01 8.37 9.01 340,262
05/07/2015 8.59 8.59 8.1 8.48 97,026
05/06/2015 8.5 8.62 8.31 8.55 78,886
05/05/2015 9 9.05 8.31 8.54 168,031
05/04/2015 8.96 8.96 8.6 8.81 260,638
05/01/2015 8.65 9.08 8.436 8.75 1,597,415
04/30/2015 10.56 10.62 10.41 10.51 13,861
04/29/2015 10.58 10.68 10.44 10.51 51,557
04/28/2015 10.51 10.7426 10.5 10.57 43,332
04/27/2015 10.69 10.7 10.435 10.45 30,982
04/24/2015 10.78 10.9599 10.42 10.44 39,085
04/23/2015 10.4 10.86 10.35 10.68 94,560
04/22/2015 10.72 10.72 10.48 10.48 43,247
04/21/2015 10.61 10.7 10.4 10.58 69,252
04/20/2015 10.83 10.97 10.6 10.61 69,801
04/17/2015 11.15 11.16 10.88 10.98 31,730
04/16/2015 10.59 11.0293 10.59 11 38,292
04/15/2015 10.57 10.89 10.5 10.61 60,468
04/14/2015 10.61 10.8599 10.5 10.5 29,764
04/13/2015 10.76 10.9528 10.4 10.76 43,250
04/10/2015 10.1 11.3 10.1 10.4 140,420
04/09/2015 9.35 10.17 9.35 10.09 132,463
04/08/2015 9.1 9.3 9.09 9.25 21,803
04/07/2015 9.03 9.19 8.9401 9.13 22,801
04/06/2015 9.05 9.35 8.79 9.11 46,404
04/02/2015 8.92 9.34 8.86 9.2 47,504
04/01/2015 8.69 8.9499 8.69 8.86 32,198
03/31/2015 8.7 8.79 8.69 8.71 24,585
03/30/2015 8.83 8.84 8.75 8.82 36,645
03/27/2015 8.76 8.9 8.76 8.86 24,826
03/26/2015 8.9077 8.9077 8.8 8.8 16,697
03/25/2015 8.87 8.99 8.79 8.92 30,262
03/24/2015 9.05 9.05 8.8 8.87 37,348
03/23/2015 9.04 9.19 8.91 8.97 43,497
03/20/2015 9 9.1199 8.94 9 37,423
03/19/2015 9 9.12 8.91 8.97 31,862
03/18/2015 9.5 9.5 8.86 9 77,603
03/17/2015 8.95 9.39 8.75 9.39 54,789
03/16/2015 9.56 9.7352 8.9 8.96 87,670
03/13/2015 9 9 8.73 8.92 49,244
03/12/2015 8.93 9.5 8.51 8.9 132,529
03/11/2015 9.37 9.37 8.5 8.51 83,847
03/10/2015 9.53 9.5499 9.2 9.22 50,544
03/09/2015 9.9 9.9 9.56 9.67 42,430
03/06/2015 9.8 9.8 9.53 9.72 44,437
03/05/2015 9.75 9.75 9.6 9.72 27,084
03/04/2015 9.53 9.8999 9.35 9.77 53,865
03/03/2015 9.3 9.605 9.14 9.43 43,569
03/02/2015 9.3 9.395 9.09 9.09 63,579
02/27/2015 9.5 9.5 9.21 9.28 32,947
02/26/2015 9.38 9.5 9.09 9.3 34,167
02/25/2015 9.1 9.45 8.97 9.25 59,151
02/24/2015 9 9.1 8.74 9.1 22,000
02/23/2015 9.1 9.15 8.69 8.81 32,656
02/20/2015 9.33 9.35 9.05 9.09 33,961
02/19/2015 9.18 9.36 9.11 9.29 18,604
02/18/2015 9 9.27 9 9.27 16,427
02/17/2015 9.21 9.28 9 9.14 20,301
02/13/2015 9.08 9.45 8.91 9.21 21,035
02/12/2015 9.09 9.18 9.01 9.05 12,847
02/11/2015 8.97 9.2299 8.92 9.11 16,467
02/10/2015 9.35 9.5053 8.68 9.05 18,845
02/09/2015 9.25 9.99 9.16 9.21 48,926
02/06/2015 9.11 9.2 8.75 9.17 34,403
02/05/2015 8.84 9.25 8.5901 9.13 28,722
02/04/2015 8.98 9.08 8.74 8.81 13,747
02/03/2015 9 9.2468 8.94 9.06 36,787
02/02/2015 8.725 9 8.27 8.95 42,732
01/30/2015 8.15 8.58 8.03 8.57 27,855
01/29/2015 8.64 8.64 8 8.19 31,907
01/28/2015 7.66 8.84 7.65 8.66 67,184
01/27/2015 7.71 7.7999 7.653 7.77 11,639
01/26/2015 7.76 7.8 7.62 7.8 17,133
01/23/2015 7.83 8.06 7.61 7.84 28,251
01/22/2015 8.04 8.04 7.62 8 29,908
01/21/2015 7.66 7.99 7.43 7.77 56,396
01/20/2015 7.9 7.91 7.43 7.65 31,685
01/16/2015 7.51 7.82 7.5 7.74 22,187
01/15/2015 8.02 8.02 7.46 7.48 65,812
01/14/2015 8.16 8.3 7.98 7.98 34,774
01/13/2015 8.8 8.8 8.23 8.29 28,175
01/12/2015 8.48 8.76 8.18 8.76 42,445
01/09/2015 8.97 8.97 8.35 8.4 26,928
01/08/2015 8.42 9.14 8.41 8.78 61,080
01/07/2015 8.15 8.35 8.15 8.27 22,168
01/06/2015 8.05 8.33 8.01 8.03 33,136
01/05/2015 8.56 8.6 8.06 8.06 44,338
01/02/2015 8.61 8.61 8.05 8.46 29,159
12/31/2014 8.37 8.77 8.22 8.39 42,126
12/30/2014 8.41 8.55 8.05 8.22 41,507
12/29/2014 8.94 9.09 8.31 8.4 30,658
12/26/2014 8.68 8.87 8.6589 8.75 26,023
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
09/23/2014 10.65 10.9 10.65 10.67 41,858
09/22/2014 10.72 10.954 10.48 10.75 18,471
09/19/2014 10.75 11.24 10.25 10.87 147,237
09/18/2014 11.34 11.395 10.57 10.8 79,756
09/17/2014 11.14 11.64 11.14 11.36 35,996
09/16/2014 11.32 11.452 11.16 11.21 42,952
09/15/2014 11.67 11.67 11.05 11.51 35,008
09/12/2014 11.75 11.827 11.518 11.67 33,085
09/11/2014 12.22 12.4 11.75 11.76 53,945
09/10/2014 11.64 12.35 11.43 12.27 52,666
09/09/2014 12.17 12.23 11.35 11.76 70,172
09/08/2014 12 12.76 12 12.19 54,613
09/05/2014 12.14 12.1901 11.86 12 47,644
09/04/2014 12.428 12.555 12.12 12.22 32,406
09/03/2014 12.44 12.6 12.295 12.33 59,292
09/02/2014 12.62 12.62 12.35 12.535 20,483
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
*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?