Historical Stock Prices

BIOC 
$1.98
*  
0.03
1.54%
Get BIOC Alerts
*Delayed - data as of Aug. 28, 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: 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.
08/28/2015 2 2 1.9 1.98 144,801
08/27/2015 1.93 2.02 1.85 1.95 433,872
08/26/2015 1.92 1.95 1.82 1.83 297,229
08/25/2015 2.02 2.04 1.89 1.9 339,780
08/24/2015 1.75 2.08 1.7 1.96 385,308
08/21/2015 1.97 2.15 1.9 2.08 568,718
08/20/2015 2.19 2.2 1.97 2 770,877
08/19/2015 2.1 2.32 2.06 2.15 1,797,705
08/18/2015 1.9 1.99 1.88 1.96 260,568
08/17/2015 1.82 1.9 1.8002 1.86 238,426
08/14/2015 1.77 1.85 1.75 1.85 227,452
08/13/2015 1.82 1.87 1.75 1.75 625,213
08/12/2015 1.77 1.85 1.68 1.82 597,271
08/11/2015 2.17 2.26 1.68 1.89 1,501,596
08/10/2015 2.22 2.32 2.15 2.24 835,168
08/07/2015 2.28 2.3 2.14 2.2 466,195
08/06/2015 2.4 2.4388 2.27 2.3 641,477
08/05/2015 2.7 2.74 2.38 2.4 3,039,868
08/04/2015 2.35 2.41 2.32 2.37 177,335
08/03/2015 2.4 2.46 2.31 2.34 154,841
07/31/2015 2.32 2.45 2.32 2.38 200,090
07/30/2015 2.36 2.4365 2.3 2.34 208,149
07/29/2015 2.44 2.4899 2.33 2.3584 268,054
07/28/2015 2.45 2.54 2.41 2.47 193,187
07/27/2015 2.53 2.57 2.32 2.48 359,369
07/24/2015 2.56 2.61 2.52 2.56 339,416
07/23/2015 2.6 2.63 2.54 2.6 195,564
07/22/2015 2.59 2.6 2.55 2.6 180,288
07/21/2015 2.57 2.64 2.56 2.6 114,340
07/20/2015 2.6 2.67 2.54 2.58 314,265
07/17/2015 2.7 2.7 2.53 2.64 381,322
07/16/2015 2.73 2.76 2.68 2.7 323,804
07/15/2015 2.77 2.77 2.68 2.75 439,564
07/14/2015 2.89 3 2.75 2.8 3,511,282
07/13/2015 2.63 2.7 2.62 2.64 382,758
07/10/2015 2.64 2.7 2.59 2.6 365,281
07/09/2015 2.61 2.64 2.55 2.61 160,376
07/08/2015 2.6 2.6 2.54 2.58 236,965
07/07/2015 2.59 2.67 2.5 2.65 453,823
07/06/2015 2.6 2.62 2.52 2.59 372,472
07/02/2015 2.74 2.74 2.6 2.64 583,333
07/01/2015 3.04 3.09 2.66 2.73 4,191,727
06/30/2015 2.54 2.61 2.46 2.55 306,811
06/29/2015 2.53 2.6302 2.5 2.56 327,119
06/26/2015 2.61 2.6299 2.51 2.58 769,061
06/25/2015 2.74 2.75 2.61 2.65 460,523
06/24/2015 2.79 2.81 2.65 2.74 818,647
06/23/2015 2.82 2.849 2.76 2.84 442,433
06/22/2015 2.98 3.0255 2.81 2.83 713,633
06/19/2015 2.96 3 2.9 2.95 275,033
06/18/2015 2.99 3.01 2.93 2.99 429,155
06/17/2015 3.02 3.07 2.96 3 343,363
06/16/2015 2.97 3.09 2.9 3.03 576,236
06/15/2015 3.09 3.09 2.93 3 526,243
06/12/2015 3.05 3.08 2.955 3.02 538,578
06/11/2015 3.11 3.17 3.05 3.09 286,528
06/10/2015 3.06 3.14 3.04 3.1 280,500
06/09/2015 3.19 3.19 3.01 3.13 930,774
06/08/2015 3.3 3.35 3.18 3.24 338,425
06/05/2015 3.25 3.3 3.18 3.3 667,226
06/04/2015 3.22 3.3 3.15 3.25 667,579
06/03/2015 3.45 3.4736 3.34 3.38 946,019
06/02/2015 3.39 3.49 3.2 3.34 1,395,248
06/01/2015 3.22 3.32 2.98 3.28 2,088,353
05/29/2015 3.12 3.16 2.92 3.1 1,181,882
05/28/2015 3.58 3.7 3.1 3.17 8,514,021
05/27/2015 2.94 3.18 2.894 3 2,511,042
05/26/2015 2.78 2.9 2.75 2.88 475,758
05/22/2015 2.81 2.85 2.74 2.8 472,176
05/21/2015 2.86 2.89 2.78 2.83 472,589
05/20/2015 2.88 2.89 2.76 2.89 812,205
05/19/2015 3.02 3.0347 2.89 2.93 593,899
05/18/2015 2.93 3.15 2.81 3 1,112,574
05/15/2015 2.72 2.96 2.6605 2.91 611,398
05/14/2015 2.79 2.86 2.7 2.76 594,112
05/13/2015 3.18 3.18 2.8 2.81 1,351,836
05/12/2015 3.05 3.054 2.9 3 1,200,149
05/11/2015 2.9 3.2 2.84 3.03 2,275,582
05/08/2015 2.85 2.95 2.83 2.9 733,621
05/07/2015 2.91 2.97 2.81 2.87 601,280
05/06/2015 2.88 2.98 2.77 2.85 630,408
05/05/2015 3.11 3.12 2.86 2.89 1,175,530
05/04/2015 3.22 3.36 2.98 3.09 4,565,540
05/01/2015 2.89 2.89 2.69 2.77 807,831
04/30/2015 2.83 2.93 2.71 2.8 753,699
04/29/2015 2.88 2.95 2.72 2.77 774,617
04/28/2015 2.7 3.05 2.5 2.93 2,509,001
04/27/2015 2.88 2.9 2.62 2.72 1,040,825
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
01/23/2015 2.59 2.59 2.34 2.4492 23,219
01/22/2015 2.6 2.6 2.41 2.5 6,984
01/21/2015 2.48 2.777 2.3412 2.5245 33,948
01/20/2015 2.4 2.4999 2.35 2.38 28,443
01/16/2015 2.46 2.61 2.3 2.34 51,032
01/15/2015 2.6 2.6 2.3 2.46 14,509
01/14/2015 2.77 2.8 2.5 2.5 28,245
01/13/2015 3.4 3.4 2.71 2.73 16,844
01/12/2015 3.35 3.6999 3.12 3.15 19,323
01/09/2015 3.084 3.35 3.05 3.25 16,592
01/08/2015 3.45 3.8825 3 3.04 81,084
01/07/2015 2.76 3.23 2.737 3.08 41,603
01/06/2015 2.55 2.9241 2.55 2.7 11,448
01/05/2015 2.42 2.55 2.42 2.5 10,488
01/02/2015 2.4741 2.48 2.4741 2.48 502
12/31/2014 2.3 2.53 2.3 2.48 41,007
12/30/2014 2.413 2.413 2.303 2.39 12,238
12/29/2014 2.4 2.4812 2.4 2.4 14,059
12/26/2014 2.39 2.51 2.38 2.42 14,874
12/24/2014 2.48 2.5 2.45 2.48 15,018
12/23/2014 2.67 2.774 2.35 2.52 32,121
12/22/2014 2.63 2.75 2.49 2.74 86,896
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
09/18/2014 3.8 3.8 3.5794 3.63 17,628
09/17/2014 3.8 3.95 3.6 3.89 20,995
09/16/2014 3.9 4.09 3.8 3.84 6,145
09/15/2014 4.1 4.1 3.9 4.1 5,885
09/12/2014 4.02 4.29 4.02 4.24 2,083
09/11/2014 4.26 4.3 4.2 4.24 6,443
09/10/2014 4.21 4.38 4.1 4.38 7,842
09/09/2014 4.25 4.26 4.16 4.22 4,183
09/08/2014 4.1 4.25 4.08 4.1 21,671
09/05/2014 4.1 4.1 4 4.09 9,341
09/04/2014 4.09 4.0999 4.03 4.03 4,367
09/03/2014 3.92 4.087 3.92 4.07 4,618
09/02/2014 3.9 4.02 3.9 3.9 5,218
08/29/2014 3.81 4.0799 3.79 4.01 9,106
08/28/2014 4.2 4.2 3.82 3.96 15,413
*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?