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 
 Mar 10, 2014 Mar 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 12, 2015 2.91 3.07 2.91 3.00 11,677
Feb 11, 2015 3.18 3.18 2.83 2.92 39,768
Feb 10, 2015 3.15 3.24 3.10 3.13 15,974
Feb 9, 2015 3.18 3.29 3.12 3.15 10,597
Feb 6, 2015 3.20 3.26 3.10 3.10 14,406
Feb 5, 2015 3.17 3.30 3.05 3.16 17,785
Feb 4, 2015 3.18 3.18 3.10 3.11 3,144
Feb 3, 2015 3.00 3.17 2.90 3.17 33,175
Feb 2, 2015 3.30 3.30 3.02 3.03 30,836
Jan 30, 2015 3.35 3.50 3.25 3.30 28,393
Jan 29, 2015 3.00 3.30 2.99 3.23 49,911
Jan 28, 2015 2.98 2.98 2.92 2.95 4,400
Jan 27, 2015 2.86 2.98 2.85 2.98 17,402
Jan 26, 2015 2.83 2.85 2.83 2.83 6,235
Jan 23, 2015 2.76 2.80 2.76 2.76 12,720