Home > Quotes > BIOS > Historical Prices

Historical Stock Prices

BIOS 
$13.48
*  
0.12
  negative  
0.88%
Get BIOS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 13.58 13.59 13.32 13.48 256,058
05/23/2013 13.33 13.63 13.25 13.6 252,106
05/22/2013 13.71 13.97 13.5899 13.66 662,417
05/21/2013 13.61 13.9 13.5 13.68 518,447
05/20/2013 13.31 13.31 13.081 13.21 573,774
05/17/2013 13.42 13.47 13.29 13.29 586,621
05/16/2013 13.59 13.59 13.05 13.35 1,076,083
05/15/2013 13.64 13.705 13.49 13.57 299,655
05/14/2013 13.85 13.9 13.65 13.7 469,586
05/13/2013 13.78 13.92 13.64 13.75 706,836
05/10/2013 13.87 13.99 13.65 13.83 594,561
05/09/2013 14.73 14.73 13.45 13.88 1,355,128
05/08/2013 14.09 14.23 14.01 14.13 928,382
05/07/2013 14.13 14.13 13.92 14.1 434,157
05/06/2013 13.86 14.14 13.78 14.06 849,910
05/03/2013 14.03 14.0499 13.77 13.82 469,032
05/02/2013 13.68 13.93 13.67 13.89 486,086
05/01/2013 13.79 13.85 13.52 13.62 604,314
04/30/2013 13.78 13.92 13.74 13.86 1,104,332
04/29/2013 13.81 13.84 13.56 13.79 382,630
04/26/2013 13.67 13.8 13.55 13.74 700,138
04/25/2013 13.65 13.82 13.5616 13.66 479,815
04/24/2013 13.51 13.7 13.44 13.66 1,120,080
04/23/2013 13.02 13.55 13.02 13.54 974,725
04/22/2013 13.07 13.16 12.745 13 1,228,179
04/19/2013 12.64 13.25 12.6 13.07 6,810,312
04/18/2013 12.31 12.57 12.11 12.41 684,142
04/17/2013 12.73 12.87 11.75 12.32 560,914
04/16/2013 12.82 13.11 12.765 13.08 179,018
04/15/2013 13.12 13.13 12.57 12.76 241,690
04/12/2013 13.24 13.39 13.1 13.21 159,543
04/11/2013 13.25 13.36 13.15 13.25 471,824
04/10/2013 13.02 13.2 12.87 13.15 289,077
04/09/2013 12.5 13.21 12.39 13.01 907,737
04/08/2013 12.43 12.43 12.25 12.42 105,405
04/05/2013 12.08 12.42 11.62 12.41 325,366
04/04/2013 12.29 12.4 12.0603 12.32 385,897
04/03/2013 12.91 12.97 12.35 12.405 386,584
04/02/2013 12.73 13.19 12.73 12.93 518,469
04/01/2013 12.75 12.765 12.52 12.7 317,553
03/28/2013 12.67 12.76 12.56 12.71 372,695
03/27/2013 12.68 12.685 12.5 12.61 128,992
03/26/2013 12.59 12.69 12.51 12.68 154,363
03/25/2013 12.63 12.75 12.42 12.51 156,931
03/22/2013 12.7 12.78 12.52 12.57 69,315
03/21/2013 12.62 12.75 12.4501 12.69 269,538
03/20/2013 12.66 12.73 12.59 12.71 200,780
03/19/2013 12.57 12.9 12.42 12.58 432,285
03/18/2013 12.66 12.755 12.5082 12.57 400,673
03/15/2013 12.78 12.83 12.55 12.765 388,394
03/14/2013 12.89 12.9 12.7 12.76 371,074
03/13/2013 12.32 12.92 12.31 12.9 652,962
03/12/2013 12 12.35 11.9201 12.27 2,324,140
03/11/2013 11.02 11.18 10.84 10.9 206,715
03/08/2013 10.94 11.1 10.83 11.04 412,138
03/07/2013 10.99 10.99 10.82 10.87 164,775
03/06/2013 10.95 11 10.81 10.95 303,021
03/05/2013 10.91 11.03 10.8 10.9 670,785
03/04/2013 10.93 10.99 10.77 10.85 325,236
03/01/2013 10.89 11.04 10.82 10.91 379,942
02/28/2013 10.86 11.07 10.83 10.95 194,257
02/27/2013 10.96 11.03 10.761 10.87 362,023
02/26/2013 11.1 11.1 10.78 10.98 232,951
02/25/2013 11.61 11.61 11.02 11.05 237,062
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.