Historical Stock Prices

BIOC 
$2.8499
*  
0.0599
2.15%
Get BIOC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BIOC now
Exchange: NASDAQ
Industry: Health Care
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 2.7401 2.8499 2.65 2.8499 7,987
12/18/2014 2.85 2.94 2.55 2.79 20,343
12/17/2014 2.9 2.97 2.82 2.82 3,850
12/16/2014 2.85 2.96 2.69 2.82 18,891
12/15/2014 2.8 2.95 2.75 2.779 8,085
12/12/2014 2.83 2.9499 2.8001 2.83 7,503
12/11/2014 2.8768 2.9799 2.83 2.86 8,661
12/10/2014 2.97 3 2.91 2.92 3,575
12/09/2014 3.02 3.06 2.96 3.01 5,953
12/08/2014 3.073 3.28 2.95 3.04 35,432
12/05/2014 3.37 3.42 3.17 3.17 12,858
12/04/2014 3.25 3.4699 3.25 3.3 5,901
12/03/2014 3.32 3.4 3.23 3.23 4,924
12/02/2014 3.2201 3.4347 3.22 3.42 6,488
12/01/2014 3.54 3.54 3.2301 3.24 11,814
11/28/2014 3.349 3.6 3.3 3.44 23,154
11/26/2014 3.01 3.4 3.01 3.27 25,032
11/25/2014 3 3.288 2.95 2.95 13,903
11/24/2014 3.18 3.32 2.87 2.9 24,545
11/21/2014 3.39 3.39 3.251 3.26 15,729
11/20/2014 3.49 3.49 3.2446 3.4 4,527
11/19/2014 3.55 3.63 3.28 3.63 8,916
11/18/2014 3.6 3.6 3.45 3.48 15,979
11/17/2014 3.65 3.65 3.41 3.55 15,039
11/14/2014 3.29 3.49 2.94 3.49 30,415
11/13/2014 3.72 3.73 3.3 3.46 46,120
11/12/2014 2.7999 4.15 2.7999 3.84 263,225
11/11/2014 2.65 2.74 2.65 2.74 2,700
11/10/2014 2.73 2.78 2.611 2.7 4,284
11/07/2014 2.54 2.72 2.54 2.71 7,997
11/06/2014 2.6 2.66 2.6 2.62 4,000
11/05/2014 2.57 2.74 2.57 2.66 9,434
11/04/2014 2.75 2.75 2.56 2.57 6,627
11/03/2014 2.67 2.7343 2.6 2.67 7,461
10/31/2014 2.76 2.78 2.61 2.73 2,826
10/30/2014 2.6799 2.8 2.6001 2.7 8,802
10/29/2014 2.62 2.74 2.59 2.64 6,633
10/28/2014 2.72 2.8185 2.63 2.68 18,217
10/27/2014 2.81 2.82 2.71 2.71 10,000
10/24/2014 2.9 3.04 2.78 2.82 20,541
10/23/2014 2.766 2.92 2.75 2.81 10,302
10/22/2014 2.85 2.99 2.8 2.84 20,368
10/21/2014 2.85 2.9799 2.75 2.84 6,646
10/20/2014 3.15 3.1996 2.6701 2.73 48,891
10/17/2014 3.02 3.3 3.02 3.11 15,132
10/16/2014 3.02 3.1 3.01 3.02 6,342
10/15/2014 3.03 3.13 3.02 3.03 21,786
10/14/2014 3.8499 3.99 3.11 3.2 24,781
10/13/2014 3.86 3.86 3.18 3.3543 17,351
10/10/2014 3.2 3.26 3.1 3.25 42,069
10/09/2014 3.58 3.58 2.84 3 53,903
10/08/2014 3.91 3.91 3.25 3.28 34,734
10/07/2014 4.41 4.41 3.3101 3.93 125,754
10/06/2014 3.49 4.6 3.49 4.08 280,372
10/03/2014 2.727 3.2994 2.727 3.296 18,335
10/02/2014 2.46 2.7499 2.46 2.65 35,918
10/01/2014 2.27 2.46 2.27 2.46 28,537
09/30/2014 2.68 2.73 2.37 2.44 42,955
09/29/2014 2.81 2.851 2.65 2.66 6,950
09/26/2014 2.96 2.96 2.8 2.81 5,857
09/25/2014 3 3 2.81 2.82 21,290
09/24/2014 3.33 3.33 2.88 3 38,883
09/23/2014 3.33 3.38 3.33 3.33 9,370
09/22/2014 3.49 3.53 3.25 3.33 13,349
09/19/2014 3.62 3.62 3.44 3.44 28,345
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?