Historical Stock Prices

BIOC 
$2.88
*  
0.22
7.1%
Get BIOC Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-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.
04/24/2015 3.08 3.14 2.72 2.88 1,724,430
04/23/2015 3.26 3.32 3.01 3.1 2,070,761
04/22/2015 3.15 3.38 3.01 3.15 3,785,971
04/21/2015 3.85 4.11 3.06 3.13 21,131,970
04/20/2015 2.39 3.38 2.31 3.36 15,076,790
04/17/2015 2.38 2.44 2.35 2.35 517,843
04/16/2015 2.41 2.45 2.35 2.38 626,579
04/15/2015 2.3 2.46 2.27 2.38 856,487
04/14/2015 2.29 2.35 2.23 2.27 483,884
04/13/2015 2.4 2.4 2.27 2.34 639,962
04/10/2015 2.56 2.5799 2.35 2.39 758,938
04/09/2015 2.47 2.65 2.46 2.54 1,050,990
04/08/2015 2.39 2.65 2.32 2.47 1,958,672
04/07/2015 2.25 2.39 2.19 2.36 1,112,570
04/06/2015 2.17 2.24 2.14 2.2 571,739
04/02/2015 2.14 2.25 2.06 2.2 642,585
04/01/2015 2.25 2.27 2.1 2.14 604,867
03/31/2015 2.3 2.38 2.2 2.24 1,076,121
03/30/2015 2.15 2.37 2.05 2.34 1,648,947
03/27/2015 2.25 2.25 2.09 2.13 863,482
03/26/2015 2.31 2.39 2.2 2.26 799,323
03/25/2015 2.42 2.47 2.3 2.38 900,695
03/24/2015 2.46 2.58 2.42 2.44 671,832
03/23/2015 2.41 2.52 2.3 2.45 757,555
03/20/2015 2.65 2.73 2.42 2.45 1,526,336
03/19/2015 2.34 2.8 2.31 2.57 2,930,055
03/18/2015 2.39 2.43 2.2635 2.3 808,673
03/17/2015 2.45 2.53 2.26 2.39 1,942,154
03/16/2015 2.92 2.93 2.53 2.54 1,438,769
03/13/2015 2.8 2.96 2.5 2.82 2,661,590
03/12/2015 3.18 3.25 2.85 2.88 2,688,305
03/11/2015 3.55 3.55 3.15 3.18 2,163,701
03/10/2015 3.39 3.65 3.25 3.38 4,727,846
03/09/2015 3.09 3.48 3.02 3.37 3,638,965
03/06/2015 3.33 3.4 3.05 3.1 2,294,902
03/05/2015 3.43 3.64 3.28 3.36 2,527,056
03/04/2015 3.38 3.72 3.12 3.39 3,813,453
03/03/2015 4.07 4.1 3.26 3.38 9,181,784
03/02/2015 3.13 3.94 3 3.63 12,295,690
02/27/2015 3.38 3.4 2.73 3.16 11,426,320
02/26/2015 4.28 4.43 3.47 3.5 14,157,710
02/25/2015 4.13 4.91 3.9 4.75 45,789,820
02/24/2015 2.62 3.6 2.62 3.39 34,053,150
02/23/2015 1.79 2.95 1.7101 2.2 21,043,640
02/20/2015 1.6 1.6406 1.45 1.45 535,702
02/19/2015 1.63 1.63 1.46 1.58 624,759
02/18/2015 1.47 1.6466 1.35 1.53 1,000,772
02/17/2015 1.66 1.66 1.36 1.39 1,930,827
02/13/2015 1.2 1.5 1.19 1.41 3,277,405
02/12/2015 1.26 1.26 1.18 1.19 681,923
02/11/2015 1.25 1.25 1.18 1.2 547,187
02/10/2015 1.15 1.25 1.085 1.23 4,457,562
02/09/2015 2.2 2.25 1.8 1.85 210,498
02/06/2015 1.94 2.61 1.82 2.11 498,099
02/05/2015 1.94 1.96 1.75 1.76 74,621
02/04/2015 2.15 2.15 1.86 2 45,788
02/03/2015 2.14 2.14 2.0307 2.1 21,034
02/02/2015 2.13 2.13 2.0325 2.05 24,775
01/30/2015 2.12 2.175 2.01 2.11 28,480
01/29/2015 2 2.39 1.8401 2.08 131,430
01/28/2015 2.32 2.32 1.97 2.08 85,730
01/27/2015 2.25 2.2744 2.12 2.2744 65,344
01/26/2015 2.41 2.4304 2.12 2.28 53,490
*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?