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 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 4.17 4.19 4.11 4.16 2,045
Oct 30, 2014 4.08 4.18 3.95 4.18 6,402
Oct 29, 2014 4.11 4.29 4.01 4.07 10,224
Oct 28, 2014 3.95 4.22 3.95 4.20 13,264
Oct 27, 2014 4.06 4.06 3.90 3.94 18,824
Oct 24, 2014 4.24 4.40 4.01 4.11 18,090
Oct 23, 2014 4.75 4.75 4.27 4.27 46,704
Oct 22, 2014 4.24 4.70 4.24 4.66 39,842
Oct 21, 2014 4.21 4.40 4.11 4.28 13,619
Oct 20, 2014 4.03 4.22 3.90 4.08 23,421
Oct 17, 2014 4.10 4.14 4.00 4.02 32,536
Oct 16, 2014 3.39 4.08 3.39 3.96 79,651
Oct 15, 2014 3.41 3.44 3.28 3.40 12,563
Oct 14, 2014 3.68 3.70 3.41 3.41 31,492
Oct 13, 2014 3.68 3.77 3.58 3.77 10,332
Oct 10, 2014 3.65 3.84 3.41 3.80 20,066
Oct 9, 2014 3.82 3.87 3.68 3.69 12,277
Oct 8, 2014 3.90 3.90 3.66 3.84 53,430
Oct 7, 2014 4.15 4.17 3.93 3.93 17,580
Oct 6, 2014 4.45 4.46 4.16 4.20 26,144
Oct 3, 2014 4.59 4.64 4.44 4.44 53,402
Oct 2, 2014 4.26 4.47 4.16 4.44 81,154
Oct 1, 2014 4.48 4.48 4.10 4.23 45,677
Sep 30, 2014 4.28 4.48 4.07 4.48 83,662
Sep 29, 2014 4.66 4.66 4.28 4.38 49,560
Sep 26, 2014 4.71 4.98 4.51 4.61 39,500
Sep 25, 2014 4.65 4.75 4.51 4.63 53,602
Sep 24, 2014 4.74 4.81 4.70 4.75 29,816
Sep 23, 2014 5.02 5.09 4.75 4.77 38,358
Sep 22, 2014 4.94 5.14 4.94 4.95 57,185