Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biospecifics Tech Cp (NQ: BSTC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.84 30.77 29.44 30.50 12,647 +0.46(+1.53%)
Oct 29, 2009 29.49 30.47 29.49 30.04 12,811 +0.57(+1.93%)
Oct 28, 2009 30.30 30.75 28.31 29.47 25,363 -0.89(-2.93%)
Oct 27, 2009 30.75 31.15 30.18 30.36 13,324 -0.22(-0.72%)
Oct 26, 2009 31.11 31.66 30.02 30.58 9,953 -0.77(-2.46%)
Oct 23, 2009 31.52 32.00 31.25 31.35 4,800 -0.33(-1.04%)
Oct 22, 2009 31.03 32.08 31.03 31.68 13,049 +0.04(+0.13%)
Oct 21, 2009 32.16 32.19 31.50 31.64 8,221 -0.38(-1.19%)
Oct 20, 2009 31.90 32.42 31.66 32.02 4,369 -0.53(-1.63%)
Oct 19, 2009 32.48 32.94 32.11 32.55 5,776 +0.39(+1.21%)
Oct 16, 2009 32.41 32.59 31.68 32.16 11,475 -0.22(-0.68%)
Oct 15, 2009 32.33 32.84 32.08 32.38 6,542 -0.59(-1.79%)
Oct 14, 2009 32.78 32.99 32.60 32.97 7,223 -0.03(-0.09%)
Oct 13, 2009 32.27 33.00 32.27 33.00 8,806 +0.40(+1.23%)
Oct 12, 2009 32.81 32.94 31.82 32.60 4,784 +0.05(+0.15%)
Oct 09, 2009 31.78 32.55 31.70 32.55 2,511 +0.71(+2.23%)
Oct 08, 2009 32.23 32.31 31.41 31.84 12,952 -0.26(-0.81%)
Oct 07, 2009 32.09 32.20 31.39 32.10 6,722 +0.10(+0.31%)
Oct 06, 2009 32.65 32.95 31.02 32.00 6,194 -0.65(-1.99%)
Oct 05, 2009 31.00 32.82 31.00 32.65 8,579 +0.37(+1.15%)
Oct 02, 2009 31.58 32.99 31.25 32.28 11,988 +0.67(+2.12%)
Oct 01, 2009 31.82 32.00 31.46 31.61 16,325 -0.40(-1.25%)
Sep 30, 2009 31.25 32.25 31.25 32.01 16,568 +0.43(+1.36%)
Sep 29, 2009 31.74 31.90 30.72 31.58 16,148 -0.47(-1.47%)
Sep 28, 2009 31.58 32.25 31.58 32.05 21,699 +0.47(+1.49%)
Sep 25, 2009 30.73 31.69 30.67 31.58 21,193 +0.97(+3.17%)
Sep 24, 2009 31.17 31.99 30.34 30.61 25,610 -0.14(-0.46%)
Sep 23, 2009 30.80 31.66 30.26 30.75 21,465 -0.04(-0.13%)
Sep 22, 2009 31.15 31.58 30.11 30.79 30,137 -0.21(-0.68%)
Sep 21, 2009 31.39 31.77 30.09 31.00 28,174 -0.40(-1.27%)
Sep 18, 2009 29.89 31.64 29.46 31.40 55,851 +1.63(+5.48%)
Sep 17, 2009 30.04 30.37 28.46 29.77 39,855 +1.22(+4.27%)
Sep 16, 2009 28.55 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 15, 2009 28.70 28.97 27.05 28.55 37,592 -0.15(-0.52%)
Sep 14, 2009 24.51 28.94 24.51 28.70 89,208 +3.52(+13.98%)
Sep 11, 2009 25.94 25.94 24.87 25.18 24,851 -0.81(-3.12%)
Sep 10, 2009 26.00 26.10 25.36 25.99 23,329 -0.12(-0.46%)
Sep 09, 2009 26.40 26.40 25.95 26.11 28,918 -0.32(-1.21%)
Sep 08, 2009 26.21 26.90 26.21 26.43 33,834 +0.22(+0.84%)
Sep 04, 2009 26.02 26.21 25.62 26.21 12,581 +0.11(+0.42%)
Sep 03, 2009 26.25 26.25 25.53 26.10 17,358 -0.15(-0.57%)
Sep 02, 2009 25.77 26.25 25.50 26.25 15,206 +0.48(+1.86%)
Sep 01, 2009 26.00 26.00 25.62 25.77 13,999 -0.21(-0.81%)
Aug 31, 2009 25.56 25.98 25.07 25.98 13,906 +0.01(+0.04%)
Aug 28, 2009 26.16 26.16 25.74 25.97 16,775 -0.27(-1.03%)
Aug 27, 2009 25.90 26.24 25.68 26.24 16,448 +0.11(+0.42%)
Aug 26, 2009 25.53 26.41 25.53 26.13 24,946 -0.13(-0.50%)
Aug 25, 2009 26.30 26.43 25.91 26.26 15,664 +0.10(+0.38%)
Aug 24, 2009 26.16 26.45 25.52 26.16 18,584 -0.05(-0.19%)
Aug 21, 2009 26.50 26.50 25.50 26.21 19,558 +0.05(+0.19%)
Aug 20, 2009 26.26 26.36 25.34 26.16 50,301 -0.18(-0.68%)
Aug 19, 2009 25.25 26.63 25.25 26.34 25,439 -0.22(-0.83%)
Aug 18, 2009 26.12 26.56 25.10 26.56 18,039 +0.56(+2.15%)
Aug 17, 2009 25.44 26.31 25.25 26.00 34,233 +0.05(+0.19%)
Aug 14, 2009 26.06 26.29 25.51 25.95 22,431 -0.91(-3.39%)
Aug 13, 2009 26.17 27.40 25.77 26.86 21,625 -0.49(-1.79%)
Aug 12, 2009 27.75 27.75 25.00 27.35 33,718 +0.65(+2.43%)
Aug 11, 2009 27.47 28.00 25.37 26.70 10,364 -0.80(-2.91%)
Aug 10, 2009 26.39 27.50 26.00 27.50 36,973 -0.24(-0.87%)
Aug 07, 2009 27.98 28.20 27.50 27.74 29,068 -0.06(-0.22%)
Aug 06, 2009 27.75 29.00 27.01 27.80 24,014 +0.30(+1.09%)
Aug 05, 2009 26.75 27.74 26.75 27.50 20,460 +0.69(+2.57%)
Aug 04, 2009 26.20 27.07 25.91 26.81 26,655 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.