Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| BONE Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
BONE (BONE) has the following price history information. Looking back at BONE historical stock prices for the last five trading days, on October 12, 2015, BONE opened at $3.29, traded as high as $3.35 and as low as $3.29, and closed at $3.35. Trading volume was a total of 59.50K shares. On October 13, 2015, BONE opened at $3.35, traded as high as $3.35 and as low as $3.09, and closed at $3.33. Trading volume was a total of 16.80K shares. On October 14, 2015, BONE opened at $3.30, traded as high as $3.30 and as low as $3.23, and closed at $3.29. Trading volume was a total of 32.50K shares. On October 15, 2015, BONE opened at $3.43, traded as high as $3.50 and as low as $3.20, and closed at $3.25. Trading volume was a total of 17.80K shares. On October 16, 2015, BONE opened at $3.25, traded as high as $3.25 and as low as $3.25, and closed at $3.25. Trading volume was a total of 100 shares.
BONE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into BONE shares, starting with a $10,000 purchase of BONE, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/24/2014 | |
| End date: | 10/16/2015 | |
| Start price/share: | $6.90 | |
| End price/share: | $3.25 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -52.90% | |
| Average Annual Total Return: | -39.88% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $4,710.52 | |
| Years: | 1.48 | |
 | |||||
| BONE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/12/2015 | $3.29 | $3.35 | $3.29 | $3.35 | 59.50K |
| 10/13/2015 | $3.35 | $3.35 | $3.09 | $3.33 | 16.80K |
| 10/14/2015 | $3.30 | $3.30 | $3.23 | $3.29 | 32.50K |
| 10/15/2015 | $3.43 | $3.50 | $3.20 | $3.25 | 17.80K |
| 10/16/2015 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
|
| About BONE |
| Bacterin International Holdings, through its Bacterin International, Inc. is engaged in biomaterials research, development, and commercialization. Co. manufactures and sells several human tissue-based products, primarily allografts, into the medical marketplace through its biologics division. Co.'s biologics products include OsteoSponge®, OsteoSponge®SC, OsteoWrap®, OsteoLock®, BacFast® HD, OsteoSTXTM and hMatrix®. In addition, Co. researches, tests and develops coatings for medical devices including various coating and surgical drain products through its medical devices division. This division produces and distributes OsteoSelect® DBM putty, which is used as a bone void filler. |
| BONE Historical Closing Prices | |
| Date | Close |
| 10/12/2015 | $3.35 |
| 10/13/2015 | $3.33 |
| 10/14/2015 | $3.29 |
| 10/15/2015 | $3.25 |
| 10/16/2015 | $3.25 |
| Healthcare Historical Prices |
| BONE is categorized under the Healthcare sector; below are some other companies in the same sector:
BOT Historical Stock Prices
|
Free BONE Email Alerts:
BONE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.