Recent Quotes (30 days)

You have no recent quotes
chg | %

Bacterin International Holdings Inc historical prices

   Watch this stock

Historical chart

    8.40 
    5.80 
    3.21 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 4.12 4.28 4.06 4.14 7,918
Mar 26, 2015 4.02 4.17 3.92 4.05 25,044
Mar 25, 2015 4.22 4.28 3.97 4.02 42,256
Mar 24, 2015 4.40 4.50 4.24 4.27 62,685
Mar 23, 2015 4.08 4.35 4.08 4.35 30,832
Mar 20, 2015 4.32 4.40 4.05 4.20 78,224
Mar 19, 2015 3.70 4.29 3.68 4.24 128,570
Mar 18, 2015 3.78 3.78 3.50 3.70 99,290
Mar 17, 2015 3.79 3.79 3.63 3.75 49,675
Mar 16, 2015 3.75 3.93 3.63 3.64 45,829
Mar 13, 2015 3.50 3.68 3.50 3.62 29,187
Mar 12, 2015 3.62 3.70 3.50 3.60 53,782
Mar 11, 2015 3.50 3.76 3.50 3.70 98,153
Mar 10, 2015 3.94 4.50 3.65 3.70 961,088
Mar 9, 2015 3.38 3.57 3.38 3.54 27,076
Mar 6, 2015 3.65 3.71 3.40 3.44 29,089
Mar 5, 2015 3.79 3.80 3.62 3.68 98,289
Mar 4, 2015 3.55 3.70 3.50 3.68 46,387
Mar 3, 2015 3.75 3.75 3.58 3.58 20,295
Mar 2, 2015 3.55 3.71 3.43 3.63 27,420
Feb 27, 2015 3.15 3.75 3.15 3.59 43,988
Feb 26, 2015 3.32 3.34 3.19 3.21 25,556
Feb 25, 2015 3.32 3.37 3.23 3.31 16,810
Feb 24, 2015 3.29 3.42 3.20 3.30 32,461
Feb 23, 2015 3.69 3.87 3.18 3.20 108,263
Feb 20, 2015 3.55 4.50 3.48 3.60 383,774
Feb 19, 2015 3.17 3.40 3.17 3.40 35,742
Feb 18, 2015 3.10 3.29 3.06 3.10 8,227
Feb 17, 2015 3.08 3.16 3.06 3.09 14,022
Feb 13, 2015 2.97 3.09 2.97 3.09 1,621