BIOCLINICA Historical Stock Price

Below is the stock price history for Bioclinica BIOC. Data is recorded each day for the historical open, high, low, close and volume. The Bioclinica stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bioclinica Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 0.9001 0.9235 0.83 0.8389 2,400
2018-12-10 0.95 0.9801 0.95 0.9801 800
2018-12-07 1.02 1.05 1.00 1.05 1,633
2018-12-06 1.14 1.15 1.11 1.12 601
2018-12-04 1.06 1.14 1.05 1.14 2,083
2018-12-03 1.06 1.08 1.02 1.03 6,006
2018-11-30 1.10 1.11 1.06 1.07 5,407
2018-11-29 1.24 1.24 1.08 1.09 4,700
2018-11-28 1.23 1.23 1.13 1.16 3,561
2018-11-27 1.40 1.40 1.39 1.39 2,034
2018-11-26 1.64 1.64 1.64 1.64 200
2018-11-23 1.58 1.62 1.57 1.60 2,156
2018-11-21 1.56 1.56 1.52 1.55 450
2018-11-20 1.59 1.61 1.53 1.53 800
2018-11-16 1.55 1.55 1.53 1.53 1,011
2018-11-14 1.51 1.69 1.51 1.62 4,537
2018-11-13 1.83 1.83 1.83 1.83 100
2018-11-12 1.84 1.84 1.79 1.82 344
2018-11-09 1.99 1.99 1.96 1.96 816
2018-11-08 1.98 1.98 1.98 1.98 200
2018-11-07 2.04 2.05 1.96 1.96 476
2018-11-06 2.07 2.13 2.05 2.05 3,837
2018-11-05 2.05 2.09 2.05 2.05 1,400
2018-11-02 1.99 1.99 1.99 1.99 300
2018-11-01 1.93 1.93 1.90 1.92 1,760
2018-10-31 1.96 1.96 1.90 1.90 645
2018-10-30 2.13 2.19 2.02 2.02 6,106
2018-10-29 2.305 2.51 2.305 2.32 5,698
2018-10-26 2.18 2.36 2.18 2.30 3,840
2018-10-25 2.11 2.40 2.11 2.32 3,314

» More Bioclinica Stock Price History

To see other companies like Bioclinica (BIOC), view our stock market today for news, and other data.