Historical Stock Prices

BIOL 
$1.42
*  
unch
unch
Get BIOL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BIOL 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 1.3839 1.4499 1.34 1.42 22,096
04/28/2016 1.38 1.45 1.3 1.42 19,401
04/27/2016 1.39 1.45 1.36 1.414 50,807
04/26/2016 1.42 1.45 1.34 1.42 28,702
04/25/2016 1.41 1.5 1.36 1.41 95,751
04/22/2016 1.41 1.45 1.3922 1.41 14,559
04/21/2016 1.44 1.45 1.41 1.41 14,422
04/20/2016 1.4 1.45 1.37 1.43 29,179
04/19/2016 1.43 1.4316 1.39 1.41 15,811
04/18/2016 1.38 1.48 1.38 1.43 16,263
04/15/2016 1.38 1.45 1.325 1.37 44,190
04/14/2016 1.44 1.48 1.29 1.36 46,487
04/13/2016 1.45 1.48 1.393 1.43 30,544
04/12/2016 1.41 1.45 1.38 1.44 32,812
04/11/2016 1.35 1.44 1.35 1.4 22,915
04/08/2016 1.4 1.45 1.35 1.36 43,712
04/07/2016 1.25 1.4 1.25 1.38 77,635
04/06/2016 1.27 1.33 1.23 1.23 31,435
04/05/2016 1.26 1.33 1.25 1.25 14,140
04/04/2016 1.2 1.3 1.2 1.25 26,129
04/01/2016 1.29 1.385 1.21 1.21 115,995
03/31/2016 1.37 1.4 1.3 1.31 41,303
03/30/2016 1.35 1.43 1.3 1.38 50,937
03/29/2016 1.39 1.45 1.34 1.34 51,848
03/28/2016 1.49 1.49 1.35 1.39 117,609
03/24/2016 1.5 1.56 1.37 1.5 117,883
03/23/2016 1.6 1.6 1.47 1.5 37,965
03/22/2016 1.57 1.6058 1.556 1.59 26,966
03/21/2016 1.65 1.7 1.5001 1.59 211,599
03/18/2016 1.55 1.65 1.51 1.6 263,248
03/17/2016 1.5 1.58 1.4927 1.55 160,006
03/16/2016 1.41 1.58 1.41 1.5 400,847
03/15/2016 1.21 1.451 1.21 1.41 268,674
03/14/2016 1.18 1.34 1.12 1.22 361,096
03/11/2016 1.22 1.3 1.13 1.21 216,766
03/10/2016 0.98 1.34 0.98 1.23 1,023,584
03/09/2016 0.9001 0.9899 0.9 0.9499 63,027
03/08/2016 0.96 0.99 0.9 0.94 73,623
03/07/2016 0.96 0.99 0.96 0.96 62,315
03/04/2016 0.97 0.9998 0.96 0.96 107,276
03/03/2016 0.98 1 0.9506 0.9506 128,270
03/02/2016 0.91 0.98 0.91 0.96 65,307
03/01/2016 0.9199 0.92 0.9001 0.91 15,415
02/29/2016 0.81 0.93 0.81 0.89 70,683
02/26/2016 0.81 0.8795 0.81 0.86 10,944
02/25/2016 0.85 0.85 0.8297 0.85 5,934
02/24/2016 0.84 0.85 0.81 0.8201 16,249
02/23/2016 0.843 0.85 0.82 0.835 9,723
02/22/2016 0.85 0.87 0.8315 0.8599 12,048
02/19/2016 0.82 0.88 0.8001 0.81 7,086
02/18/2016 0.8004 0.8545 0.8 0.8401 7,897
02/17/2016 0.87 0.87 0.78 0.84 51,877
02/16/2016 0.802 0.8679 0.78 0.8579 37,366
02/12/2016 0.7662 0.81 0.7662 0.8 26,213
02/11/2016 0.767 0.8001 0.75 0.7701 113,264
02/10/2016 0.8 0.86 0.75 0.86 94,958
02/09/2016 0.8301 0.84 0.7601 0.7821 80,126
02/08/2016 0.94 0.94 0.81 0.83 36,055
02/05/2016 0.904 0.94 0.8903 0.94 7,546
02/04/2016 0.95 0.95 0.9 0.9298 11,551
02/03/2016 0.943 0.943 0.9001 0.94 10,772
02/02/2016 0.92 0.98 0.8801 0.89 62,162
02/01/2016 0.8932 0.9486 0.88 0.94 15,109
*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?