Recent Quotes (30 days)

You have no recent quotes
chg | %

Bacterin International Holdings Inc historical prices

   Watch this stock

Historical chart

    9.80 
    6.74 
    3.67 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 6.45 7.13 6.44 6.71 42,527
Jul 28, 2014 6.20 6.35 6.06 6.27 57,723
Jul 25, 2014 0.63 0.64 0.61 0.61 91,751
Jul 24, 2014 6.50 6.50 6.09 6.10 28,432
Jul 23, 2014 6.25 6.50 6.13 6.45 49,582
Jul 22, 2014 6.50 6.55 6.40 6.53 6,221
Jul 21, 2014 6.76 6.80 6.40 6.60 3,445
Jul 18, 2014 6.45 6.87 6.45 6.60 5,048
Jul 17, 2014 7.00 7.00 6.40 6.55 9,967
Jul 16, 2014 6.90 6.90 6.72 6.90 2,040
Jul 15, 2014 7.00 7.00 6.70 6.84 1,523
Jul 14, 2014 6.91 7.00 6.61 6.84 9,406
Jul 11, 2014 7.00 7.03 6.70 6.90 11,684
Jul 10, 2014 7.00 7.00 6.90 7.00 2,849
Jul 9, 2014 7.10 7.10 6.73 6.90 4,279
Jul 8, 2014 7.30 7.30 6.75 6.75 10,742
Jul 7, 2014 7.20 7.40 7.00 7.18 21,364
Jul 3, 2014 7.20 7.40 6.90 7.20 13,506
Jul 2, 2014 7.08 7.24 6.90 7.20 7,753
Jul 1, 2014 6.80 7.10 6.76 7.00 29,700
Jun 30, 2014 7.00 7.11 6.73 6.75 10,341
Jun 27, 2014 7.00 7.00 6.80 6.80 6,012
Jun 26, 2014 6.80 7.20 6.80 6.82 4,875
Jun 25, 2014 7.24 7.24 6.85 6.96 2,118
Jun 24, 2014 7.10 7.10 6.70 6.85 10,397
Jun 23, 2014 6.80 7.20 6.80 7.10 5,905
Jun 20, 2014 7.00 7.30 6.68 6.68 5,982
Jun 19, 2014 7.20 7.30 6.90 7.10 13,610
Jun 18, 2014 7.30 7.30 7.20 7.30 4,501
Jun 17, 2014 7.40 7.40 7.20 7.30 8,130