BIOMIMETIC THERAPEUTICS Historical Stock Price

Below is the stock price history for Biomimetic Therapeutics BMTI. Data is recorded each day for the historical open, high, low, close and volume. The Biomimetic Therapeutics 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.

Biomimetic Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2013-02-28 9.47 9.51 9.44 9.495 22,707
2013-02-27 9.34 9.50 9.34 9.405 5,159
2013-02-26 9.40 9.42 9.26 9.26 19,035
2013-02-25 9.19 9.42 9.05 9.21 13,409
2013-02-22 8.74 9.25 8.74 9.185 40,645
2013-02-21 8.78 8.80 8.60 8.78 10,725
2013-02-20 8.80 8.87 8.66 8.76 6,013
2013-02-19 8.82 8.87 8.66 8.83 2,990
2013-02-15 8.80 8.86 8.70 8.76 3,890
2013-02-14 8.86 8.97 8.83 8.86 8,598
2013-02-13 8.82 8.88 8.78 8.88 14,683
2013-02-12 8.74 8.81 8.72 8.81 36,877
2013-02-11 8.77 8.77 8.64 8.77 6,539
2013-02-08 8.63 8.75 8.62 8.75 68,693
2013-02-07 8.56 8.67 8.56 8.65 52,748
2013-02-06 8.54 8.62 8.45 8.62 10,913
2013-02-05 8.50 8.58 8.40 8.50 21,984
2013-02-04 8.56 8.67 8.335 8.53 8,517
2013-02-01 8.48 8.54 8.39 8.49 17,290
2013-01-31 8.15 8.46 8.15 8.44 149,680
2013-01-30 8.26 8.26 8.14 8.16 9,982
2013-01-29 8.14 8.275 8.13 8.27 11,477
2013-01-28 8.12 8.30 7.93 8.15 19,378
2013-01-25 8.06 8.15 8.06 8.15 68,735
2013-01-24 7.95 8.13 7.95 8.12 13,712
2013-01-23 7.99 8.06 7.90 7.93 7,876
2013-01-22 8.05 8.14 8.00 8.03 2,711
2013-01-18 8.03 8.04 7.99 8.02 1,895
2013-01-17 7.98 8.07 7.98 8.03 3,494
2013-01-16 7.90 8.05 7.90 8.05 2,716

» More Biomimetic Therapeutics Stock Price History

To see other companies like Biomimetic Therapeutics (BMTI), view our stock market today for news, and other data.