Historical Stock Prices

BIOA 
$8.82
*  
0.01
0.11%
Get BIOA Alerts
*Delayed - data as of Oct. 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 for next time

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

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
08/27/2014 12.08 12.46 11.99 12.31 39,549
08/26/2014 12.08 12.15 11.9301 12.03 21,897
08/25/2014 11.67 12.05 11.5 11.95 80,924
08/22/2014 11.82 11.89 11.5 11.71 26,067
08/21/2014 11.78 11.81 11.5 11.67 28,188
08/20/2014 11.82 11.96 11.51 11.81 30,715
08/19/2014 11.93 12.12 11.6016 11.75 36,428
08/18/2014 12.21 12.41 11.5 11.92 90,281
08/15/2014 11.91 12.68 11.83 12.08 53,507
08/14/2014 11.88 12.0125 11.67 11.94 27,736
08/13/2014 11.85 12.03 11.6 11.91 45,656
08/12/2014 11.5 11.92 11.5 11.87 53,312
08/11/2014 11 11.75 11 11.56 80,706
08/08/2014 10.17 10.864 10.17 10.8 74,504
08/07/2014 10.38 10.49 10.09 10.14 57,714
08/06/2014 10.36 10.82 10.3 10.41 39,062
08/05/2014 10.34 10.83 10.34 10.56 43,550
08/04/2014 11.03 11.24 10.33 10.49 109,286
08/01/2014 11.57 11.71 11.04 11.04 111,865
07/31/2014 11.77 12.25 11.55 11.61 35,365
07/30/2014 12.79 12.81 11.82 11.93 80,470
07/29/2014 12.9 13.317 12.46 12.68 62,019
07/28/2014 12.74 13.13 12.28 12.95 67,652
07/25/2014 12.6 13.27 12.6 12.72 176,960
07/24/2014 13.55 13.85 12.535 12.65 135,047
07/23/2014 12.57 13.48 12.08 13.47 105,971
07/22/2014 12.2 12.64 11.98 12.58 111,647
07/21/2014 12.2 12.4 11.991 12.14 122,357
07/18/2014 12 12.2 11.8 12 103,591
07/17/2014 11.87 12.01 11.25 11.87 301,557
07/16/2014 11.9 12.5 11.56 11.8 1,145,767
07/15/2014 14.14 15.29 13.25 14.21 71,628
07/14/2014 13.9 14.6938 13.9 14.03 81,474
07/11/2014 13.2 13.99 13.07 13.9 31,069
07/10/2014 13.39 14.0962 12.9901 13.21 228,341
07/09/2014 12 13.57 12 13.4 169,657
07/08/2014 10.45 12.48 10.45 12 162,503
07/07/2014 10.44 10.5 10.2 10.284 9,178
07/03/2014 10.18 10.66 10.02 10.5 20,958
07/02/2014 9.954 10.15 9.76 10 18,424
07/01/2014 10.06 10.62 9.75 9.8 34,344
06/30/2014 9.8 10.05 9.75 9.95 15,114
06/27/2014 9.82 10.47 9.7201 9.75 81,216
06/26/2014 10.05 10.1099 9.59 9.77 6,817
06/25/2014 10.13 10.237 10.05 10.11 10,490
06/24/2014 10.55 10.55 10.01 10.08 25,280
06/23/2014 10.44 10.5291 10.06 10.44 27,327
06/20/2014 9.63 10.7 9.62 10.69 61,045
06/19/2014 9.7 9.78 9.54 9.65 22,133
06/18/2014 9.73 9.89 9.49 9.66 17,025
06/17/2014 9.78 9.89 9.54 9.65 31,445
06/16/2014 10.57 10.57 9.322 9.63 149,148
06/13/2014 10.52 10.78 10.5 10.67 16,333
06/12/2014 9.92 10.66 9.9 10.55 42,724
06/11/2014 9.9022 10 9.9022 9.97 7,873
06/10/2014 10 10.1 9.9 10 47,717
06/09/2014 9.57 10 9.55 9.99 17,661
06/06/2014 9.55 9.85 9.43 9.51 23,221
06/05/2014 9.36 9.42 9.05 9.4 44,828
06/04/2014 9.45 9.5942 9.22 9.38 27,778
06/03/2014 9.5 9.7 9.23 9.54 40,742
06/02/2014 10 10 9.14 9.65 48,612
05/30/2014 9.89 10.08 9.89 9.98 27,915
05/29/2014 9.96 10.182 9.85 9.9 36,415
05/28/2014 10 10.11 9.83 9.88 19,306
05/27/2014 9.98 10.2672 9.9701 10 40,210
05/23/2014 9.9 10.09 9.84 10 10,033
05/22/2014 9.9 10 9.9 9.9 11,919
05/21/2014 10.13 10.13 9.91 10.09 18,247
05/20/2014 9.6801 10.05 9.6801 10.02 19,622
05/19/2014 10.5 10.5 9.65 9.78 63,312
05/16/2014 9.5 10.61 9.5 10.4 35,433
05/15/2014 9.76 9.99 9.51 9.61 24,477
05/14/2014 9.97 10.1 9.5701 9.92 28,194
05/13/2014 10 10.2 9.66 9.8 29,597
05/12/2014 9.98 10.3 9.91 9.93 76,598
05/09/2014 10.012 10.15 9.88 9.89 58,664
05/08/2014 10.08 10.42 10 10.09 22,615
05/07/2014 10.85 10.949 10.1 10.27 28,686
05/06/2014 11.267 11.28 10.6 10.89 23,689
05/05/2014 11.29 11.68 11.08 11.25 26,958
05/02/2014 11.68 12.549 11.166 11.42 68,770
05/01/2014 10.44 12.07 10.29 11.58 119,258
04/30/2014 10.6 10.6 10.02 10.04 39,459
04/29/2014 10.44 10.49 9.83 10.48 32,691
04/28/2014 10.09 10.64 9.97 10.47 30,576
04/25/2014 10.71 10.81 10.04 10.15 7,605
04/24/2014 10.07 10.65 10.07 10.63 36,519
04/23/2014 10.53 10.88 9.87 9.96 78,944
04/22/2014 10 10.7 10 10.46 79,277
04/21/2014 10.62 10.62 9.94 9.97 29,605
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
01/16/2014 9.1 9.3 8.55 8.88 46,471
01/15/2014 8.71 9.24 8.71 8.94 25,770
01/14/2014 9.16 9.16 8.6 8.65 98,041
01/13/2014 8.93 9.3099 8.84 8.84 29,446
01/10/2014 8.66 9.07 8.6 8.6 44,269
01/09/2014 8.38 8.51 8.38 8.49 10,533
01/08/2014 8.61 8.74 8.28 8.5 52,376
01/07/2014 8.7 8.7 8.35 8.49 59,011
01/06/2014 8.15 8.74 8.15 8.5 93,159
01/03/2014 7.74 8.2 7.59 8 32,471
01/02/2014 7.6 8.02 7.37 7.95 35,138
12/31/2013 7.95 8.23 7.28 7.48 59,204
12/30/2013 7.88 7.95 7.85 7.95 11,685
12/27/2013 7.6 8.1799 7.5 7.92 132,092
12/26/2013 7.29 7.7699 7.29 7.7699 17,404
12/24/2013 7.04 7.23 7.01 7.16 2,396
12/23/2013 7 7.12 6.95 6.955 27,197
12/20/2013 6.95 7 6.95 7 6,395
12/19/2013 6.82 6.98 6.8 6.89 21,682
12/18/2013 6.86 6.89 6.81 6.89 1,014
12/17/2013 7 7 6.8 6.98 45,772
12/16/2013 6.86 7.07 6.7 7.05 49,632
12/13/2013 7.23 7.24 6.74 6.96 16,659
12/12/2013 6.95 7.15 6.94 7.15 2,949
12/11/2013 7.02 7.12 6.86 6.9 28,084
12/10/2013 6.94 6.95 6.79 6.89 13,207
12/09/2013 6.84 7.05 6.84 6.94 4,656
12/06/2013 6.57 6.91 6.55 6.91 38,424
12/05/2013 6.78 6.89 6.56 6.66 33,053
12/04/2013 6.61 6.829 6.61 6.66 10,684
12/03/2013 6.5 6.64 6.45 6.6101 22,153
12/02/2013 6.49 6.5 6.441 6.49 4,157
11/29/2013 6.48 6.48 6.48 6.48 202
11/27/2013 6.45 6.55 6.35 6.44 5,802
11/26/2013 6.394 6.5531 6.394 6.5 1,608
11/25/2013 6.66 6.7 6.34 6.46 12,956
11/22/2013 6.59 6.79 6.47 6.79 45,600
11/21/2013 6.34 6.8125 6.28 6.71 14,282
11/20/2013 6.5 6.589 6.46 6.46 20,052
11/19/2013 6.66 6.75 6.45 6.525 39,848
11/18/2013 6.86 6.86 6.63 6.73 52,156
11/15/2013 7 7.02 6.85 6.91 40,537
11/14/2013 6.9 7.01 6.88 6.95 33,165
11/13/2013 6.95 7.09 6.8 6.9 63,586
11/12/2013 6.9 6.965 6.78 6.9 22,159
11/11/2013 6.89 7.01 6.89 6.98 26,560
11/08/2013 6.8 7.1 6.75 6.89 42,110
11/07/2013 7.1 7.1 6.78 7 46,054
11/06/2013 7.22 7.24 7.06 7.06 27,964
11/05/2013 7.15 7.22 7.05 7.1 6,926
11/04/2013 7.03 7.0721 6.95 7.05 30,303
11/01/2013 7.08 7.18 7.03 7.07 7,461
10/31/2013 7 7.2 6.94 7.2 37,119
10/30/2013 7.05 7.05 6.92 6.96 7,435
10/29/2013 7 7.1 6.95 7.049 17,371
10/28/2013 6.999 7.23 6.92 7.06 14,131
10/25/2013 6.87 7.04 6.74 6.9 22,484
10/24/2013 6.8 6.86 6.64 6.75 14,709
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?