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
2018-09-21 3.09 3.15 2.96 2.99 9,000
2018-09-20 3.17 3.41 3.17 3.31 3,711
2018-09-19 3.10 3.33 3.01 3.18 3,237
2018-09-18 3.00 3.01 2.96 3.00 4,751
2018-09-17 2.97 3.04 2.97 3.04 200
2018-09-14 3.135 3.15 2.99 3.00 8,674
2018-09-13 3.25 3.25 3.05 3.05 2,410
2018-09-12 3.25 3.25 3.25 3.25 200
2018-09-11 3.23 3.24 3.23 3.23 525
2018-09-10 3.30 3.30 3.28 3.28 310
2018-09-07 3.28 3.29 3.23 3.29 3,551
2018-09-06 3.26 3.30 3.23 3.25 844
2018-09-05 3.39 3.39 3.22 3.25 3,945
2018-09-04 3.52 3.55 3.52 3.55 1,058
2018-08-31 3.67 3.69 3.52 3.55 8,843
2018-08-30 3.46 3.77 3.46 3.77 3,794
2018-08-29 3.39 3.45 3.38 3.45 5,946
2018-08-28 3.28 3.31 3.28 3.31 850
2018-08-27 3.35 3.35 3.32 3.32 221
2018-08-24 3.39 3.41 3.20 3.25 6,250
2018-08-23 3.05 3.45 3.05 3.45 4,461
2018-08-22 3.14 3.14 2.95 3.02 5,665
2018-08-21 3.22 3.22 3.14 3.18 3,883
2018-08-20 3.09 3.175 3.07 3.07 603
2018-08-17 3.12 3.59 2.97 3.435 5,399
2018-08-16 3.20 3.20 3.20 3.20 10
2018-08-15 3.38 3.38 3.26 3.28 2,848
2018-08-14 3.90 3.90 3.57 3.64 7,249
2018-08-13 4.20 4.20 3.85 3.85 10,152
2018-08-10 4.07 4.10 4.05 4.08 5,546

» More Bioclinica Stock Price History

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