Historical Stock Prices

BONE 
$3.3
*  
0.07
2.17%
Get BONE Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading BONE now
Exchange: AMEX
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-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 3.35 3.5 3.25 3.3 28,393
01/29/2015 2.999 3.3 2.989 3.23 49,911
01/28/2015 2.98 2.98 2.92 2.95 4,400
01/27/2015 2.86 2.98 2.85 2.98 17,402
01/26/2015 2.83 2.85 2.83 2.83 6,235
01/23/2015 2.76 2.8 2.76 2.76 12,720
01/22/2015 2.99 3 2.75 2.84 16,550
01/21/2015 2.9 3.04 2.9 2.93 10,773
01/20/2015 3.04 3.05 2.9 2.9 37,300
01/16/2015 2.96 3.06 2.91 2.99 12,600
01/15/2015 2.92 2.94 2.9 2.92 7,823
01/14/2015 3.2 3.2 2.9 2.97 62,722
01/13/2015 2.919 3.1 2.919 3.04 35,635
01/12/2015 2.9267 2.94 2.85 2.93 23,557
01/09/2015 2.94 2.94 2.85 2.8799 4,620
01/08/2015 2.9 3 2.85 2.92 4,598
01/07/2015 2.83 2.87 2.76 2.8501 11,776
01/06/2015 2.99 3.04 2.79 2.85 16,915
01/05/2015 3.06 3.06 2.79 2.91 22,501
01/02/2015 3.06 3.0899 2.93 3 10,817
12/31/2014 2.89 3.15 2.89 3.03 143,583
12/30/2014 2.53 2.84 2.53 2.8218 136,381
12/29/2014 2.5701 2.5701 2.5 2.54 71,349
12/26/2014 2.56 2.59 2.55 2.55 40,123
12/24/2014 2.6 2.6 2.45 2.59 13,754
12/23/2014 2.64 2.7 2.56 2.61 47,495
12/22/2014 2.48 2.68 2.48 2.66 43,157
12/19/2014 2.43 2.56 2.4 2.53 168,107
12/18/2014 2.48 2.55 2.4 2.45 58,183
12/17/2014 2.57 2.68 2.34 2.6297 140,681
12/16/2014 2.81 2.84 2.5183 2.69 51,142
12/15/2014 2.83 2.83 2.69 2.72 65,289
12/12/2014 2.86 2.88 2.8 2.83 21,882
12/11/2014 2.77 2.89 2.77 2.84 32,242
12/10/2014 3 3 2.8 2.8 17,036
12/09/2014 2.6 3.18 2.6 3.07 66,910
12/08/2014 3.03 3.03 2.7 2.82 31,281
12/05/2014 2.86 2.98 2.7189 2.945 73,928
12/04/2014 2.72 2.8 2.67 2.8 185,612
12/03/2014 2.63 2.76 2.63 2.7 25,320
12/02/2014 2.77 2.7824 2.62 2.7 56,970
12/01/2014 2.9 2.96 2.75 2.81 15,871
11/28/2014 2.94 3.04 2.89 2.98 3,951
11/26/2014 2.83 3.05 2.82 3.04 8,766
11/25/2014 3.04 3.058 2.8522 2.86 20,166
11/24/2014 2.82 3.06 2.82 3.0301 43,583
11/21/2014 3.07 3.07 2.91 2.91 14,867
11/20/2014 2.19 3.07 2.19 3.04 46,698
11/19/2014 3 3.24 2.96 3.0304 65,864
11/18/2014 3.5 3.5 3.03 3.16 131,949
11/17/2014 3.99 3.99 3.34 3.53 89,441
11/14/2014 4.15 4.18 4.03 4.05 25,478
11/13/2014 4.05 4.18 4.04 4.15 13,868
11/12/2014 4.043 4.11 4.04 4.04 13,622
11/11/2014 4.21 4.21 4.06 4.06 11,990
11/10/2014 4.03 4.12 3.9912 4.09 6,447
11/07/2014 4.1 4.1799 4.02 4.07 5,733
11/06/2014 4.15 4.18 4.1301 4.15 28,179
11/05/2014 4.2 4.2 4.08 4.14 16,978
11/04/2014 4.25 4.35 4.12 4.16 14,949
11/03/2014 4.11 4.18 3.96 4.15 7,534
10/31/2014 4.17 4.19 4.11 4.16 2,045
10/30/2014 4.08 4.18 3.95 4.18 6,702
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?