Advertisement
Advertisement
BioCorRx Inc. (BICX)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| May 13, 2022 | 2.7700 | 2.9500 | 2.7700 | 2.9500 | 2.9500 | 1,900 |
| May 12, 2022 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| May 11, 2022 | 2.6700 | 2.9500 | 2.6700 | 2.9500 | 2.9500 | 200 |
| May 10, 2022 | 2.6500 | 2.9700 | 2.6500 | 2.9700 | 2.9700 | 300 |
| May 09, 2022 | 2.3200 | 2.9800 | 2.3200 | 2.7100 | 2.7100 | 2,800 |
| May 06, 2022 | 2.2650 | 2.3200 | 2.2400 | 2.3100 | 2.3100 | 4,200 |
| May 05, 2022 | 3.0000 | 3.0000 | 2.2100 | 2.2600 | 2.2600 | 900 |
| May 04, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| May 03, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| May 02, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 29, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 28, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 300 |
| Apr 27, 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Apr 26, 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 400 |
| Apr 25, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 700 |
| Apr 22, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 21, 2022 | 3.3900 | 3.3900 | 2.4900 | 3.1000 | 3.1000 | 1,700 |
| Apr 20, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 100 |
| Apr 19, 2022 | 3.1000 | 3.1000 | 2.8500 | 2.9000 | 2.9000 | 2,400 |
| Apr 18, 2022 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 700 |
| Apr 14, 2022 | 3.0000 | 3.4300 | 3.0000 | 3.4300 | 3.4300 | 400 |
| Apr 13, 2022 | 3.1180 | 3.1500 | 3.1180 | 3.1500 | 3.1500 | 400 |
| Apr 12, 2022 | 3.3000 | 3.3000 | 3.0100 | 3.0100 | 3.0100 | 1,600 |
| Apr 11, 2022 | 3.4800 | 3.4800 | 3.0000 | 3.2700 | 3.2700 | 4,300 |
| Apr 08, 2022 | 3.0000 | 3.4000 | 3.0000 | 3.2000 | 3.2000 | 1,400 |
| Apr 07, 2022 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Apr 06, 2022 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 100 |
| Apr 05, 2022 | 2.7500 | 3.3900 | 2.7500 | 2.9800 | 2.9800 | 4,200 |
| Apr 04, 2022 | 3.1500 | 3.1500 | 2.3500 | 2.5100 | 2.5100 | 17,500 |
| Apr 01, 2022 | 3.0000 | 3.5400 | 3.0000 | 3.4300 | 3.4300 | 1,400 |
| Mar 31, 2022 | 3.0900 | 3.5200 | 3.0900 | 3.5200 | 3.5200 | 800 |
| Mar 30, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 100 |
| Mar 29, 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 100 |
| Mar 28, 2022 | 3.3000 | 3.3000 | 3.0500 | 3.0600 | 3.0600 | 6,000 |
| Mar 25, 2022 | 3.1600 | 3.2950 | 3.1500 | 3.2900 | 3.2900 | 1,800 |
| Mar 24, 2022 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 700 |
| Mar 23, 2022 | 3.2000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 3,100 |
| Mar 22, 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Mar 21, 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Mar 18, 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Mar 17, 2022 | 3.8500 | 3.8500 | 3.2500 | 3.5100 | 3.5100 | 2,800 |
| Mar 16, 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3,800 |
| Mar 15, 2022 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 14, 2022 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 100 |
| Mar 11, 2022 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 200 |
| Mar 10, 2022 | 3.4300 | 3.6400 | 3.3500 | 3.3500 | 3.3500 | 500 |
| Mar 09, 2022 | 3.6900 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 600 |
| Mar 08, 2022 | 3.7100 | 3.7100 | 3.5200 | 3.7100 | 3.7100 | 300 |
| Mar 07, 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Mar 04, 2022 | 3.6950 | 3.9000 | 3.5100 | 3.9000 | 3.9000 | 700 |
| Mar 03, 2022 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | 500 |
| Mar 02, 2022 | 3.5400 | 3.6500 | 3.0100 | 3.6500 | 3.6500 | 3,100 |
| Mar 01, 2022 | 4.2500 | 4.2500 | 2.4100 | 3.3300 | 3.3300 | 5,100 |
| Feb 28, 2022 | 4.1600 | 4.3300 | 3.6000 | 4.0000 | 4.0000 | 11,400 |
| Feb 25, 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Feb 24, 2022 | 3.7600 | 4.0500 | 3.6000 | 4.0500 | 4.0500 | 700 |
| Feb 23, 2022 | 3.5750 | 3.9900 | 3.5100 | 3.5100 | 3.5100 | 900 |
| Feb 22, 2022 | 4.1100 | 4.1100 | 3.5000 | 3.5000 | 3.5000 | 4,300 |
| Feb 18, 2022 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 100 |
| Feb 17, 2022 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 100 |
| Feb 16, 2022 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 100 |
| Feb 15, 2022 | 4.2000 | 4.4500 | 4.1900 | 4.1900 | 4.1900 | 2,500 |
| Feb 14, 2022 | 4.0000 | 4.2000 | 4.0000 | 4.1900 | 4.1900 | 7,000 |
| Feb 11, 2022 | 3.7000 | 4.2000 | 3.7000 | 4.0000 | 4.0000 | 1,800 |
| Feb 10, 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| Feb 09, 2022 | 3.5800 | 4.4300 | 3.5800 | 4.4300 | 4.4300 | 400 |
| Feb 08, 2022 | 3.6200 | 3.6300 | 3.3700 | 3.5000 | 3.5000 | 2,400 |
| Feb 07, 2022 | 3.8100 | 3.8100 | 3.6200 | 3.7000 | 3.7000 | 4,000 |
| Feb 04, 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 7,800 |
| Feb 03, 2022 | 4.2100 | 4.2100 | 3.7500 | 3.7500 | 3.7500 | 2,600 |
| Feb 02, 2022 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| Feb 01, 2022 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 200 |
| Jan 31, 2022 | 4.3900 | 4.3900 | 4.1000 | 4.1000 | 4.1000 | 1,800 |
| Jan 28, 2022 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 100 |
| Jan 27, 2022 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Jan 26, 2022 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 500 |
| Jan 25, 2022 | 4.1750 | 4.1750 | 4.1000 | 4.1200 | 4.1200 | 1,100 |
| Jan 24, 2022 | 4.1000 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 1,300 |
| Jan 21, 2022 | 4.4800 | 4.4800 | 4.1000 | 4.1000 | 4.1000 | 6,900 |
| Jan 20, 2022 | 4.2600 | 4.4600 | 4.2600 | 4.4600 | 4.4600 | 300 |
| Jan 19, 2022 | 4.2500 | 4.5100 | 4.2500 | 4.5000 | 4.5000 | 500 |
| Jan 18, 2022 | 4.2500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 4,800 |
| Jan 14, 2022 | 4.2600 | 4.2700 | 4.1000 | 4.2500 | 4.2500 | 3,700 |
| Jan 13, 2022 | 4.2500 | 4.2600 | 4.2500 | 4.2600 | 4.2600 | 4,200 |
| Jan 12, 2022 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 700 |
| Jan 11, 2022 | 4.2500 | 4.2500 | 3.6500 | 3.6500 | 3.6500 | 5,300 |
| Jan 10, 2022 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 200 |
| Jan 07, 2022 | 4.4400 | 4.4400 | 3.8600 | 3.8600 | 3.8600 | 1,100 |
| Jan 06, 2022 | 4.7650 | 4.7650 | 3.6200 | 4.4300 | 4.4300 | 7,700 |
| Jan 05, 2022 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 400 |
| Jan 04, 2022 | 4.5100 | 4.6000 | 4.3700 | 4.3700 | 4.3700 | 1,100 |
| Jan 03, 2022 | 4.3400 | 4.3400 | 3.8150 | 3.9100 | 3.9100 | 1,300 |
| Dec 31, 2021 | 4.4000 | 4.4000 | 4.2500 | 4.3300 | 4.3300 | 3,400 |
| Dec 30, 2021 | 4.4000 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 2,900 |
| Dec 29, 2021 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | 4.4000 | 1,300 |
| Dec 28, 2021 | 4.0100 | 4.3500 | 4.0100 | 4.3500 | 4.3500 | 1,500 |
| Dec 27, 2021 | 4.1500 | 4.1500 | 4.1300 | 4.1300 | 4.1300 | 900 |
| Dec 23, 2021 | 4.0100 | 4.3300 | 4.0100 | 4.3300 | 4.3300 | 1,100 |
| Dec 22, 2021 | 3.9900 | 4.2000 | 3.9900 | 4.0000 | 4.0000 | 1,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
