Bacterin International Holdings, Inc. Historical Stock Prices

BONE 
$5.04
*  
0.09
1.75%
Get BONE Alerts
*Delayed - data as of Sep. 12, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.08  5.19  4.98  5.04 30,658
09/12/2014 5.164 5.19 4.98 5.04 30,658
09/11/2014 5.091 5.24 4.99 5.13 43,767
09/10/2014 5.25 5.2951 4.95 5 126,947
09/09/2014 5.026 5.31 5.01 5.28 70,790
09/08/2014 5.17 5.38 5.01 5.09 32,138
09/05/2014 5.44 5.5 5.0801 5.21 40,484
09/04/2014 5.03 5.6 4.89 5.4 129,930
09/03/2014 4.9 5.07 4.86 5.01 72,120
09/02/2014 4.92 4.92 4.62 4.76 90,459
08/29/2014 4.6518 4.75 4.6518 4.7 74,466
08/28/2014 4.75 4.8537 4.74 4.77 18,279
08/27/2014 4.9 4.9 4.62 4.77 85,841
08/26/2014 4.8799 4.8799 4.65 4.84 39,258
08/25/2014 4.84 4.87 4.75 4.815 17,034
08/22/2014 4.84 4.91 4.6 4.76 61,038
08/21/2014 4.825 5 4.81 4.82 10,080
08/20/2014 4.81 5 4.8 4.89 28,024
08/19/2014 4.854 4.93 4.788 4.88 39,130
08/18/2014 5.05 5.05 4.85 4.88 54,155
08/15/2014 5.02 5.05 4.75 4.85 19,461
08/14/2014 5.06 5.1 4.7 4.8 48,692
08/13/2014 4.8 5.03 4.66 4.97 138,363
08/12/2014 4.76 4.76 4.51 4.63 44,307
08/11/2014 4.74 4.9175 4.2101 4.4 77,633
08/08/2014 5.09 5.12 4.51 4.52 154,793
08/07/2014 5.12 5.15 5.05 5.06 21,311
08/06/2014 5.09 5.13 5.05 5.05 83,478
08/05/2014 4.99 5.17 4.93 5.1 112,654
08/04/2014 5.13 5.2 4.95 4.96 204,116
08/01/2014 5.3 5.4 4.95 5.03 396,593
07/31/2014 7.16 7.1999 6.95 7.12 27,722
07/30/2014 6.85 7.1599 6.76 6.92 31,263
07/29/2014 6.45 7.1258 6.44 6.71 42,527
07/28/2014 6.2 6.35 6.06 6.27 57,723
07/25/2014 6.3 6.4 6.1 6.1 9,175
07/24/2014 6.5 6.5 6.086 6.1 28,432
07/23/2014 6.248 6.5 6.13 6.45 49,582
07/22/2014 6.5 6.55 6.4 6.534 6,221
07/21/2014 6.765 6.799 6.401 6.6 3,445
07/18/2014 6.45 6.87 6.45 6.6 5,048
07/17/2014 6.999 6.999 6.404 6.55 9,967
07/16/2014 6.9 6.9 6.72 6.899 2,040
07/15/2014 7 7 6.701 6.845 1,523
07/14/2014 6.91 6.999 6.608 6.84 9,406
07/11/2014 7 7.026 6.7 6.9 11,684
07/10/2014 7 7 6.9 7 2,849
07/09/2014 7.1 7.1 6.731 6.9 4,279
07/08/2014 7.3 7.3 6.75 6.75 10,742
07/07/2014 7.2 7.4 7 7.175 21,364
07/03/2014 7.2 7.4 6.9 7.2 13,506
07/02/2014 7.078 7.245 6.9 7.2 7,753
07/01/2014 6.8 7.1 6.759 7 29,700
06/30/2014 7 7.11 6.726 6.75 10,341
06/27/2014 7 7 6.8 6.8 5,882
06/26/2014 6.8 7.2 6.8 6.82 4,875
06/25/2014 7.238 7.238 6.85 6.96 2,118
06/24/2014 7.1 7.1 6.701 6.854 10,397
06/23/2014 6.8 7.2 6.8 7.1 5,905
06/20/2014 7 7.3 6.675 6.675 5,982
06/19/2014 7.2 7.3 6.905 7.1 13,610
06/18/2014 7.3 7.3 7.2 7.3 4,501
06/17/2014 7.4 7.4 7.2 7.3 8,040
06/16/2014 7.6 7.7 7.36 7.474 15,970
06/13/2014 7.8 7.869 7.6 7.725 10,673
06/12/2014 7.9 7.9 7.633 7.75 19,262
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?