BACTERIN INTL HLDGS Historical Stock Price

Below is the stock price history for Bacterin Intl Hldgs BONE. Data is recorded each day for the historical open, high, low, close and volume. The Bacterin Intl Hldgs 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.

Bacterin Intl Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2015-04-08 4.28 4.28 4.18 4.27 1,400
2015-04-07 4.33 4.33 4.26 4.26 200
2015-04-06 4.35 4.35 4.26 4.30 9,207
2015-04-02 4.19 4.20 4.14 4.14 900
2015-04-01 4.09 4.09 4.09 4.09 100
2015-03-31 4.26 4.39 4.10 4.10 1,263
2015-03-30 4.13 4.13 4.13 4.13 100
2015-03-27 4.15 4.15 4.12 4.12 1,400
2015-03-25 4.15 4.25 4.15 4.25 150
2015-03-24 4.37 4.37 4.34 4.34 301
2015-03-23 4.31 4.31 4.22 4.22 722
2015-03-20 4.11 4.35 4.09 4.23 2,133
2015-03-19 3.80 4.27 3.68 4.27 7,772
2015-03-18 3.63 3.74 3.60 3.61 1,912
2015-03-17 3.74 3.74 3.65 3.65 5,514
2015-03-13 3.52 3.63 3.52 3.63 469
2015-03-12 3.53 3.66 3.53 3.61 905
2015-03-11 3.74 3.75 3.65 3.71 3,730
2015-03-10 4.14 4.14 3.68 3.70 52,180
2015-03-09 3.48 3.55 3.47 3.54 700
2015-03-06 3.65 3.65 3.50 3.59 400
2015-03-05 3.70 3.70 3.70 3.70 4,109
2015-03-04 3.70 3.70 3.70 3.70 1,900
2015-03-02 3.68 3.68 3.63 3.63 200
2015-02-27 3.23 3.72 3.23 3.62 322
2015-02-26 3.19 3.19 3.19 3.19 1,400
2015-02-24 3.31 3.31 3.27 3.27 370
2015-02-23 3.65 3.85 3.25 3.25 15,925
2015-02-20 3.70 4.35 3.57 3.57 16,417
2015-02-19 3.25 3.35 3.25 3.35 455

» More Bacterin Intl Hldgs Stock Price History

To see other companies like Bacterin Intl Hldgs (BONE), view our stock market today for news, and other data.