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: 1 Year, From 29-APR-2015 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
01/29/2016 0.258 0.2666 0.2356 0.249 1,849,812
01/28/2016 0.2492 0.2679 0.245 0.2452 840,954
01/27/2016 0.2687 0.27 0.23 0.235 1,159,978
01/26/2016 0.25 0.274 0.245 0.2599 1,025,444
01/25/2016 0.27 0.2779 0.2431 0.2449 759,942
01/22/2016 0.26 0.274 0.2501 0.2649 783,848
01/21/2016 0.25 0.2699 0.2415 0.26 536,377
01/20/2016 0.25 0.2598 0.235 0.25 911,511
01/19/2016 0.28 0.288 0.251 0.255 762,695
01/15/2016 0.255 0.2825 0.2351 0.276 1,555,480
01/14/2016 0.25 0.265 0.2299 0.255 1,791,515
01/13/2016 0.245 0.2499 0.2221 0.2385 1,193,218
01/12/2016 0.2533 0.2649 0.24 0.24 903,964
01/11/2016 0.27 0.2795 0.24 0.2503 1,562,913
01/08/2016 0.279 0.28 0.255 0.262 1,140,243
01/07/2016 0.28 0.2874 0.24 0.24 1,333,933
01/06/2016 0.3038 0.3038 0.27 0.28 1,313,481
01/05/2016 0.3204 0.3204 0.3019 0.3038 806,490
01/04/2016 0.32 0.338 0.3 0.3204 1,478,009
12/31/2015 0.342 0.3478 0.313 0.3426 1,810,907
12/30/2015 0.309 0.3701 0.3002 0.3478 5,461,891
12/29/2015 0.296 0.308 0.282 0.303 2,212,314
12/28/2015 0.3035 0.304 0.2851 0.2982 1,332,595
12/24/2015 0.2937 0.3 0.2851 0.2933 854,314
12/23/2015 0.28 0.3 0.279 0.2921 1,908,724
12/22/2015 0.28 0.29 0.2755 0.2794 1,476,333
12/21/2015 0.2882 0.3086 0.2706 0.2706 2,977,239
12/18/2015 0.27 0.307 0.243 0.307 13,802,080
12/17/2015 0.245 0.258 0.23 0.23 3,877,403
12/16/2015 0.25 0.2696 0.24 0.245 1,198,106
12/15/2015 0.288 0.2949 0.244 0.25 4,781,089
12/14/2015 0.2992 0.2996 0.2751 0.276 667,830
12/11/2015 0.3 0.3099 0.27 0.29 813,904
12/10/2015 0.3 0.3199 0.28 0.3 945,655
12/09/2015 0.29 0.31 0.285 0.2979 1,041,909
12/08/2015 0.29 0.305 0.27 0.2979 979,051
12/07/2015 0.326 0.327 0.27 0.29 7,299,280
12/04/2015 0.302 0.32 0.299 0.317 382,322
12/03/2015 0.3 0.32 0.297 0.299 880,794
12/02/2015 0.32 0.3485 0.29 0.309 868,732
12/01/2015 0.35 0.36 0.32 0.32 863,354
11/30/2015 0.385 0.385 0.3498 0.353 680,292
11/27/2015 0.367 0.375 0.35 0.375 407,855
11/25/2015 0.3499 0.3766 0.3451 0.3587 1,168,702
11/24/2015 0.36 0.366 0.3121 0.3499 1,989,302
11/23/2015 0.311 0.36 0.3 0.35 2,864,468
11/20/2015 0.25 0.324 0.23 0.296 2,604,708
11/19/2015 0.28 0.28 0.222 0.235 2,441,785
11/18/2015 0.306 0.32 0.252 0.26 901,891
11/17/2015 0.32 0.3389 0.3 0.3011 400,442
11/16/2015 0.335 0.3399 0.31 0.31 166,055
11/13/2015 0.326 0.329 0.301 0.32 318,025
11/12/2015 0.3 0.3399 0.3 0.3209 212,666
11/11/2015 0.34 0.347 0.3029 0.32 577,350
11/10/2015 0.36 0.369 0.34 0.3479 416,456
11/09/2015 0.37 0.3744 0.3588 0.3602 316,629
11/06/2015 0.3554 0.37 0.3401 0.37 390,786
11/05/2015 0.355 0.37 0.342 0.3525 509,716
11/04/2015 0.376 0.38 0.355 0.355 1,083,548
11/03/2015 0.37 0.385 0.3515 0.3675 2,143,462
11/02/2015 0.38 0.38 0.3509 0.37 681,128
10/30/2015 0.3601 0.3878 0.33 0.365 661,692
10/29/2015 0.392 0.392 0.34 0.36 336,497
10/28/2015 0.377 0.388 0.36 0.38 499,621
10/27/2015 0.381 0.39 0.36 0.374 404,349
10/26/2015 0.377 0.39 0.3701 0.381 356,636
10/23/2015 0.39 0.39 0.37 0.37 405,136
10/22/2015 0.3999 0.3999 0.36 0.3916 503,695
10/21/2015 0.418 0.428 0.39 0.39 596,488
10/20/2015 0.419 0.425 0.41 0.4131 423,802
10/19/2015 0.42 0.4299 0.403 0.405 747,721
10/16/2015 0.428 0.43 0.403 0.42 476,629
10/15/2015 0.4 0.425 0.4 0.42 1,456,836
10/14/2015 0.412 0.43 0.4 0.4 531,019
10/13/2015 0.445 0.445 0.405 0.415 1,215,039
10/12/2015 0.499 0.5 0.41 0.4262 2,956,008
10/09/2015 0.431 0.44 0.395 0.425 1,355,633
10/08/2015 0.42 0.44 0.407 0.41 1,163,295
10/07/2015 0.44 0.4501 0.408 0.42 1,693,726
10/06/2015 0.4351 0.4506 0.4 0.45 896,569
10/05/2015 0.48 0.48 0.415 0.445 370,056
10/02/2015 0.45 0.49 0.425 0.442 313,315
10/01/2015 0.46 0.474 0.395 0.431 3,490,198
09/30/2015 0.53 0.53 0.39 0.44 1,327,575
09/29/2015 0.52 0.588 0.4532 0.47 1,099,373
09/28/2015 0.6 0.632 0.5003 0.5473 649,718
09/25/2015 0.63 0.65 0.6 0.63 183,801
09/24/2015 0.65 0.665 0.63 0.636 164,046
09/23/2015 0.67 0.67 0.65 0.67 165,609
09/22/2015 0.67 0.69 0.65 0.66 178,874
09/21/2015 0.7636 0.7831 0.68 0.6981 634,303
09/18/2015 0.75 0.7831 0.71 0.7831 426,802
09/17/2015 0.768 0.78 0.7 0.75 537,995
09/16/2015 0.73 0.78 0.69 0.7689 812,564
09/15/2015 0.63 0.72 0.63 0.7031 217,627
09/14/2015 0.64 0.67 0.64 0.67 86,866
09/11/2015 0.64 0.68 0.64 0.67 34,673
09/10/2015 0.7 0.71 0.64 0.64 88,727
09/09/2015 0.73 0.74 0.68 0.681 69,577
09/08/2015 0.71 0.7558 0.69 0.75 97,158
09/04/2015 0.72 0.72 0.69 0.72 57,428
09/03/2015 0.7 0.72 0.66 0.68 62,967
09/02/2015 0.73 0.77 0.6863 0.6863 124,174
09/01/2015 0.665 0.725 0.665 0.72 213,669
08/31/2015 0.64 0.673 0.64 0.673 46,635
08/28/2015 0.675 0.675 0.6 0.6435 84,421
08/27/2015 0.68 0.7 0.645 0.675 120,986
08/26/2015 0.66 0.69 0.634 0.654 89,924
08/25/2015 0.68 0.7 0.64 0.66 160,128
08/24/2015 0.68 0.69 0.55 0.68 184,307
08/21/2015 0.635 0.69 0.635 0.6899 191,784
08/20/2015 0.66 0.6949 0.627 0.68 300,135
08/19/2015 0.7 0.72 0.64 0.66 262,629
08/18/2015 0.72 0.72 0.611 0.7 286,059
08/17/2015 0.73 0.73 0.661 0.71 305,848
08/14/2015 0.8014 0.891 0.6726 0.7316 977,644
08/13/2015 0.99 1 0.9398 0.95 220,544
08/12/2015 0.97 0.99 0.961 0.9791 76,165
08/11/2015 0.98 1.01 0.98 0.98 83,399
08/10/2015 1 1.05 0.98 0.98 48,742
08/07/2015 1 1.02 0.99 0.9901 113,848
08/06/2015 1.03 1.03 0.99 0.99 91,785
08/05/2015 1.02 1.03 1 1 76,236
08/04/2015 1.05 1.06 1 1.01 104,576
08/03/2015 1.01 1.04 1 1.02 139,344
07/31/2015 1.05 1.05 1.01 1.01 90,612
07/30/2015 1.03 1.05 1.03 1.03 57,616
07/29/2015 1.07 1.07 1.03 1.0484 78,463
07/28/2015 1.01 1.05 1 1.03 98,333
07/27/2015 1.04 1.07 0.99 1.03 135,817
07/24/2015 1.059 1.06 1.04 1.04 64,636
07/23/2015 1.07 1.1 1.04 1.04 137,784
07/22/2015 1.07 1.08 1.04 1.05 75,939
07/21/2015 1.03 1.09 1.0201 1.04 54,537
07/20/2015 1.11 1.1252 1.03 1.04 101,075
07/17/2015 1.0401 1.11 1.0401 1.11 57,735
07/16/2015 1.06 1.07 1.04 1.04 92,677
07/15/2015 1.07 1.1 1.07 1.07 115,545
07/14/2015 1.07 1.12 1.0538 1.06 92,958
07/13/2015 1.02 1.0699 1 1.06 95,072
07/10/2015 0.9701 1.05 0.9701 1.02 60,249
07/09/2015 0.95 1.01 0.95 0.9801 96,164
07/08/2015 0.97 1.0154 0.95 0.95 152,821
07/07/2015 0.98 1.02 0.97 0.9878 173,228
07/06/2015 1.02 1.02 1 1.02 82,019
07/02/2015 1.03 1.04 1 1.01 123,579
07/01/2015 1.07 1.07 1.03 1.03 96,053
06/30/2015 1.05 1.08 1.02 1.03 170,612
06/29/2015 1.02 1.06 1.01 1.06 225,881
06/26/2015 1.06 1.08 1.02 1.08 198,329
06/25/2015 1.08 1.08 1.05 1.06 112,209
06/24/2015 1.07 1.12 1.07 1.08 132,276
06/23/2015 1.02 1.09 1.02 1.09 164,163
06/22/2015 1 1.06 0.99 1.03 239,311
06/19/2015 1.03 1.06 0.99 0.99 204,535
06/18/2015 1.04 1.05 1.02 1.02 140,511
06/17/2015 1.05 1.11 1.05 1.05 171,924
06/16/2015 1.09 1.09 0.985 1.06 507,508
06/15/2015 1.09 1.1 1.07 1.08 61,116
06/12/2015 1.08 1.1 1.04 1.09 202,887
06/11/2015 1.12 1.12 1.08 1.08 211,643
06/10/2015 1.12 1.17 1.09 1.12 326,574
06/09/2015 1.11 1.15 1.09 1.12 191,749
06/08/2015 1.14 1.17 1.11 1.14 180,261
06/05/2015 1.128 1.16 1.09 1.15 233,640
06/04/2015 1.12 1.14 1.11 1.125 144,698
06/03/2015 1.14 1.14 1.11 1.14 187,643
06/02/2015 1.11 1.15 1.08 1.11 190,316
06/01/2015 1.18 1.18 1.08 1.11 291,241
05/29/2015 1.12 1.18 1.11 1.16 576,029
05/28/2015 1.1 1.11 1.09 1.1 171,741
05/27/2015 1.13 1.13 1.1 1.1 143,214
05/26/2015 1.12 1.125 1.1001 1.11 145,474
05/22/2015 1.121 1.13 1.11 1.11 67,638
05/21/2015 1.15 1.15 1.11 1.14 163,319
05/20/2015 1.14 1.14 1.1 1.12 166,343
05/19/2015 1.17 1.17 1.12 1.13 236,608
05/18/2015 1.23 1.23 1.145 1.15 593,413
05/15/2015 1.12 1.13 1.07 1.13 133,295
05/14/2015 1.12 1.13 1.09 1.13 149,188
05/13/2015 1.1 1.14 1.1 1.14 86,577
05/12/2015 1.14 1.14 1.11 1.12 116,636
05/11/2015 1.13 1.2 1.11 1.14 229,243
05/08/2015 1.15 1.16 1.11 1.15 82,494
05/07/2015 1.15 1.2 1.12 1.16 164,085
05/06/2015 1.14 1.17 1.12 1.13 139,143
05/05/2015 1.15 1.16 1.1 1.14 154,077
05/04/2015 1.14 1.17 1.12 1.14 127,875
05/01/2015 1.16 1.17 1.12 1.13 177,566
04/30/2015 1.15 1.16 1.11 1.15 307,616
04/29/2015 1.17 1.188 1.1201 1.142 104,831
*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?