BioCorRx Inc. (BICX)
OTCMKTS · Delayed Price · Currency is USD
0.4780
+0.0480 (11.16%)
Aug 1, 2025, 12:11 PM EDT
BioCorRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 25.79% | 1,047 |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -11.63% | 193 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,543 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 53 |
| Jul 25, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 0.40% | 491 |
| Jul 24, 2025 | 0.40 | 0.43 | 0.38 | 0.43 | 0.43 | 7.07% | 3,230 |
| Jul 23, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.63% | 726 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.58% | 180 |
| Jul 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 142 |
| Jul 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.52% | 1,000 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 209 |
| Jul 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 4.74% | 1,000 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 450 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 2,633 |
| Jul 11, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 2,310 |
| Jul 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 400 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 600 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 238 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 15 |
| Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 118 |
| Jul 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 50 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 561 |
| Jun 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.56% | 125 |
| Jun 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,104 |
| Jun 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 107 |
| Jun 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 205 |
| Jun 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10 |
| Jun 18, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | - | 218 |
| Jun 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 60 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -15.00% | 5,007 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 218 |
| Jun 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 125 |
| Jun 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 30 |
| Jun 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 91 |
| Jun 3, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 600 |
| Jun 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 40 |
| May 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 9.68% | 2,700 |
| May 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 20 |
| May 28, 2025 | 0.30 | 0.31 | 0.20 | 0.31 | 0.31 | 3.33% | 14,892 |
| May 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 7,739 |
| May 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 330 |
| May 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.86% | 102 |