Historical Stock Prices

BMSN 
$0.0009
*  
0.0001
12.50 %
Get BMSN Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading BMSN now


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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 0.0008 0.001 0.0008 0.001 71,237,020
02/26/2015 0.0007 0.0009 0.0007 0.0008 13,330,510
02/25/2015 0.0008 0.0008 0.0007 0.0008 18,408,480
02/24/2015 0.0009 0.0009 0.0007 0.0008 23,947,950
02/23/2015 0.0008 0.0009 0.0007 0.0009 12,367,240
02/20/2015 0.0008 0.0008 0.0007 0.0008 4,609,800
02/19/2015 0.0008 0.0008 0.0007 0.0008 2,781,350
02/18/2015 0.0008 0.0008 0.0007 0.0008 2,185,823
02/17/2015 0.0007 0.0008 0.0005 0.0008 39,026,010
02/13/2015 0.0005 0.0007 0.0005 0.0007 25,793,810
02/12/2015 0.0005 0.0005 0.0004 0.0005 7,689,717
02/11/2015 0.0005 0.0005 0.0004 0.0005 3,885,015
02/10/2015 0.0004 0.0005 0.0004 0.0005 15,128,380
02/09/2015 0.0006 0.0006 0.0004 0.0005 12,652,490
02/06/2015 0.0006 0.0006 0.0004 0.0005 4,758,108
02/05/2015 0.0006 0.0006 0.0004 0.0006 4,463,304
02/04/2015 0.0006 0.0006 0.0005 0.0006 7,923,600
02/03/2015 0.0005 0.0006 0.0004 0.0005 11,171,350
02/02/2015 0.0006 0.0006 0.0005 0.0006 9,914,000
01/30/2015 0.0005 0.0006 0.0005 0.0006 2,210,530
01/29/2015 0.0005 0.0005 0.0005 0.0005 11,204,570
01/28/2015 0.0005 0.0005 0.0004 0.0005 9,701,998
01/27/2015 0.0005 0.0006 0.0005 0.0005 21,286,490
01/26/2015 0.0006 0.0006 0.0005 0.0005 23,580,940
01/23/2015 0.0006 0.0006 0.0005 0.0006 57,027,970
01/22/2015 0.0007 0.0007 0.0004 0.0005 107,901,300
01/21/2015 0.0007 0.0007 0.0006 0.0007 17,970,320
01/20/2015 0.0007 0.0007 0.0006 0.0007 114,424,000
01/16/2015 0.0007 0.0007 0.0006 0.0007 7,794,333
01/15/2015 0.0006 0.0007 0.0006 0.0007 3,106,924
01/14/2015 0.0008 0.0008 0.0006 0.0007 33,913,670
01/13/2015 0.0009 0.0009 0.0007 0.0008 21,268,390
01/12/2015 0.0008 0.0009 0.0007 0.0009 31,259,500
01/09/2015 0.0009 0.0009 0.0007 0.0008 37,748,280
01/08/2015 0.0008 0.0009 0.0008 0.0009 15,529,410
01/07/2015 0.0007 0.0008 0.0006 0.0007 18,233,430
01/06/2015 0.0007 0.0008 0.0006 0.0007 6,819,250
01/05/2015 0.0006 0.0008 0.0006 0.0007 21,917,230
01/02/2015 0.0007 0.0007 0.0006 0.0007 3,258,867
12/31/2014 0.0006 0.0007 0.0006 0.0006 10,152,210
12/30/2014 0.0007 0.0007 0.0006 0.0007 24,646,690
12/29/2014 0.0006 0.0007 0.0006 0.0007 13,879,030
12/26/2014 0.0006 0.0007 0.0006 0.0006 14,770,500
12/24/2014 0.0006 0.0007 0.0006 0.0007 3,539,229
12/23/2014 0.0007 0.0007 0.0006 0.0007 18,713,040
12/22/2014 0.0008 0.0008 0.0006 0.0007 9,823,373
12/19/2014 0.0008 0.0008 0.0007 0.0007 30,725,080
12/18/2014 0.0007 0.0008 0.0007 0.0008 14,537,000
12/17/2014 0.0008 0.0008 0.0007 0.0007 16,237,590
12/16/2014 0.0008 0.0008 0.0007 0.0008 17,653,020
12/15/2014 0.0007 0.0008 0.0007 0.0008 52,345,150
12/12/2014 0.0009 0.0009 0.0007 0.0009 11,874,630
12/11/2014 0.0009 0.0009 0.0008 0.0009 22,942,900
12/10/2014 0.001 0.001 0.0008 0.0008 27,798,220
12/09/2014 0.0008 0.001 0.0008 0.0009 7,160,038
12/08/2014 0.001 0.001 0.0008 0.0009 2,889,609
12/05/2014 0.0008 0.001 0.0008 0.001 20,808,730
12/04/2014 0.0008 0.0008 0.0007 0.0007 54,866,480
12/03/2014 0.0009 0.0009 0.0007 0.0008 28,632,250
12/02/2014 0.001 0.001 0.0007 0.0007 68,898,210
12/01/2014 0.0009 0.0013 0.0007 0.001 61,905,230
11/28/2014 0.0009 0.0009 0.0008 0.0009 7,375,000
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.

Research Brokers before you trade

Want to trade FX?