BioElectronics Corporation (BIEL)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,410,000 |
| Jun 13, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 348,020 |
| Jun 12, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 11,688,450 |
| Jun 11, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,094,134 |
| Jun 10, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,390,453 |
| Jun 07, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,725,161 |
| Jun 06, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 883,917 |
| Jun 05, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 8,835,600 |
| Jun 04, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,270,100 |
| Jun 03, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,631,029 |
| May 31, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,118,072 |
| May 30, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 23,883,724 |
| May 29, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 16,359,150 |
| May 28, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 39,733,236 |
| May 24, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 26,096,850 |
| May 23, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 21,352,777 |
| May 22, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 12,076,449 |
| May 21, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 16,364,190 |
| May 20, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 325,000 |
| May 17, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,320,500 |
| May 16, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 15,445,022 |
| May 15, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,790,000 |
| May 14, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 5,420,214 |
| May 13, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 18,366,233 |
| May 10, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,241,113 |
| May 09, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,058,889 |
| May 08, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,502,850 |
| May 07, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 36,041,900 |
| May 06, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 11,250,007 |
| May 03, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 8,682,565 |
| May 02, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 5,438,033 |
| May 01, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 16,341,000 |
| Apr 30, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,485,000 |
| Apr 29, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 5,838,871 |
| Apr 26, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 28,245,000 |
| Apr 25, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 7,306,938 |
| Apr 24, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 56,127,000 |
| Apr 23, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 285,678,650 |
| Apr 22, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,107,506 |
| Apr 19, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0001 | 0.0001 | 24,402,123 |
| Apr 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,557,733 |
| Apr 17, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 6,630,367 |
| Apr 16, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,404,000 |
| Apr 15, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 7,055,860 |
| Apr 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 27,363,932 |
| Apr 11, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 2,209,416 |
| Apr 10, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 42,148,500 |
| Apr 09, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,331,000 |
| Apr 08, 2024 | 0.0003 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 7,586,631 |
| Apr 05, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 24,621,100 |
| Apr 04, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,559,100 |
| Apr 03, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 9,116,174 |
| Apr 02, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,157,961 |
| Apr 01, 2024 | 0.0003 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 41,606,879 |
| Mar 28, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 3,892,055 |
| Mar 27, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,575,291 |
| Mar 26, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,627,500 |
| Mar 25, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 1,047,750 |
| Mar 22, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 2,831,350 |
| Mar 21, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,672,313 |
| Mar 20, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 32,058,301 |
| Mar 19, 2024 | 0.0003 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 58,538,418 |
| Mar 18, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,940,983 |
| Mar 15, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 20,511,011 |
| Mar 14, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 42,435,999 |
| Mar 13, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 28,380,721 |
| Mar 12, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 22,671,483 |
| Mar 11, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 9,455,030 |
| Mar 08, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 73,125,666 |
| Mar 07, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 19,123,630 |
| Mar 06, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,387,333 |
| Mar 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,507,055 |
| Mar 04, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,600,656 |
| Mar 01, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 899,431 |
| Feb 29, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 29,932,599 |
| Feb 28, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 26,281,235 |
| Feb 27, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,793,538 |
| Feb 26, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 13,455,384 |
| Feb 23, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,207,270 |
| Feb 22, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,633,177 |
| Feb 21, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,771,308 |
| Feb 20, 2024 | 0.0003 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 52,196,940 |
| Feb 16, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 32,630,011 |
| Feb 15, 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 122,937,104 |
| Feb 14, 2024 | 0.0003 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 151,045,854 |
| Feb 13, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 26,279,509 |
| Feb 12, 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 14,076,186 |
| Feb 09, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 56,289,063 |
| Feb 08, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 6,766,755 |
| Feb 07, 2024 | 0.0003 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 8,818,653 |
| Feb 06, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 305,766,600 |
| Feb 05, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,555,000 |
| Feb 02, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 14,071,334 |
| Feb 01, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,875,000 |
| Jan 31, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,677,334 |
| Jan 30, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 74,772,816 |
| Jan 29, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,809,434 |
| Jan 26, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 16,697,333 |
| Jan 25, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 47,107,244 |
| Jan 24, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,165,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.