BIOD

Historical Stock Prices

$0.4146
*  
0.0029
0.69%
Get BIOD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BIOD 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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 0.42 0.425 0.395 0.4146 1,640,298
04/28/2016 0.4189 0.421 0.4115 0.4175 647,404
04/27/2016 0.395 0.42 0.395 0.417 783,040
04/26/2016 0.417 0.42 0.4036 0.41 1,257,850
04/25/2016 0.42 0.423 0.41 0.418 871,142
04/22/2016 0.4185 0.422 0.4116 0.418 924,403
04/21/2016 0.418 0.418 0.3901 0.418 896,027
04/20/2016 0.419 0.423 0.4 0.41 1,179,685
04/19/2016 0.414 0.415 0.4 0.413 1,121,269
04/18/2016 0.389 0.414 0.3865 0.403 1,487,084
04/15/2016 0.3848 0.3894 0.3733 0.3802 623,090
04/14/2016 0.4 0.4025 0.35 0.3701 1,367,606
04/13/2016 0.39 0.4029 0.39 0.391 825,320
04/12/2016 0.384 0.388 0.38 0.385 347,637
04/11/2016 0.3885 0.392 0.3742 0.3796 1,231,441
04/08/2016 0.384 0.384 0.365 0.3789 940,672
04/07/2016 0.378 0.38 0.36 0.38 1,019,074
04/06/2016 0.358 0.397 0.355 0.371 2,067,121
04/05/2016 0.3631 0.372 0.3528 0.3617 1,364,572
04/04/2016 0.3696 0.3719 0.3501 0.3631 2,643,682
04/01/2016 0.3317 0.3419 0.33 0.3333 336,466
03/31/2016 0.34 0.3477 0.33 0.33 708,628
03/30/2016 0.3307 0.3489 0.33 0.332 540,115
03/29/2016 0.33 0.35 0.3205 0.3392 1,318,125
03/28/2016 0.335 0.3397 0.32 0.3213 581,831
03/24/2016 0.3189 0.3437 0.315 0.3269 1,066,852
03/23/2016 0.315 0.3346 0.3073 0.3105 536,971
03/22/2016 0.33 0.3368 0.3101 0.3101 362,234
03/21/2016 0.34 0.34 0.3314 0.3323 520,871
03/18/2016 0.33 0.34 0.3264 0.335 539,385
03/17/2016 0.32 0.3379 0.3151 0.328 749,461
03/16/2016 0.33 0.35 0.311 0.3111 1,651,247
03/15/2016 0.37 0.3724 0.32 0.35 2,857,375
03/14/2016 0.36 0.378 0.3536 0.37 2,456,188
03/11/2016 0.3577 0.3578 0.3485 0.355 1,207,362
03/10/2016 0.36 0.3639 0.3455 0.355 1,157,188
03/09/2016 0.3505 0.3658 0.3472 0.3599 1,207,143
03/08/2016 0.358 0.365 0.3501 0.3501 2,299,452
03/07/2016 0.35 0.359 0.34 0.3555 1,680,499
03/04/2016 0.355 0.359 0.35 0.35 1,266,911
03/03/2016 0.3478 0.3565 0.34 0.345 1,371,756
03/02/2016 0.3396 0.3401 0.32 0.3359 727,602
03/01/2016 0.34 0.3448 0.3216 0.34 653,414
02/29/2016 0.3473 0.3565 0.3301 0.34 1,556,228
02/26/2016 0.33 0.3565 0.3225 0.345 4,199,021
02/25/2016 0.303 0.32 0.295 0.32 742,896
02/24/2016 0.29 0.308 0.29 0.303 744,314
02/23/2016 0.3289 0.3289 0.29 0.2941 1,566,619
02/22/2016 0.339 0.342 0.32 0.3301 2,734,745
02/19/2016 0.315 0.322 0.2931 0.303 2,141,567
02/18/2016 0.28 0.339 0.2713 0.3 5,405,783
02/17/2016 0.268 0.2745 0.26 0.2745 790,297
02/16/2016 0.279 0.279 0.26 0.2666 631,633
02/12/2016 0.2521 0.269 0.2521 0.26 566,297
02/11/2016 0.26 0.265 0.249 0.265 626,780
02/10/2016 0.268 0.268 0.252 0.2619 504,220
02/09/2016 0.2505 0.2699 0.2505 0.2644 317,582
02/08/2016 0.27 0.2743 0.2475 0.2649 671,976
02/05/2016 0.2675 0.275 0.265 0.27 881,778
02/04/2016 0.26 0.2659 0.25 0.2641 437,137
02/03/2016 0.2699 0.2699 0.241 0.2597 348,487
02/02/2016 0.27 0.27 0.2516 0.2599 385,079
02/01/2016 0.27 0.27 0.25 0.2638 529,106
*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?