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 (%)
Dec 30, 2011 17.96 18.08 16.45 16.62 30,564 -1.18(-6.63%)
Dec 29, 2011 17.79 17.88 17.67 17.80 5,001 +0.24(+1.37%)
Dec 28, 2011 17.82 17.82 17.45 17.56 4,836 -0.32(-1.79%)
Dec 27, 2011 17.22 17.88 17.00 17.88 3,800 +0.87(+5.11%)
Dec 23, 2011 16.14 17.07 16.14 17.01 2,464 +1.19(+7.52%)
Dec 21, 2011 17.08 17.53 15.53 15.82 16,170 -1.40(-8.13%)
Dec 20, 2011 17.00 17.31 15.91 17.22 24,134 +0.40(+2.38%)
Dec 19, 2011 17.00 17.00 16.65 16.82 10,966 -0.20(-1.18%)
Dec 16, 2011 16.95 17.02 16.45 17.02 15,459 +0.29(+1.73%)
Dec 15, 2011 17.00 17.00 16.28 16.73 7,727 -0.34(-1.99%)
Dec 14, 2011 16.58 17.07 16.53 17.07 14,588 +0.39(+2.34%)
Dec 13, 2011 16.53 17.00 16.27 16.68 12,571 +0.28(+1.71%)
Dec 12, 2011 16.45 16.48 16.13 16.40 6,890 -0.32(-1.91%)
Dec 09, 2011 16.19 16.72 15.50 16.72 7,101 +0.55(+3.40%)
Dec 08, 2011 16.38 17.00 15.82 16.17 12,798 +0.17(+1.06%)
Dec 07, 2011 15.76 16.13 15.70 16.00 16,711 +0.10(+0.63%)
Dec 06, 2011 15.45 15.95 15.45 15.90 4,271 +0.20(+1.27%)
Dec 05, 2011 15.13 16.18 15.13 15.70 8,582 +0.78(+5.23%)
Dec 02, 2011 14.88 14.98 14.80 14.92 7,554 +0.24(+1.63%)
Dec 01, 2011 15.08 15.14 14.51 14.68 16,832 -0.36(-2.39%)
Nov 30, 2011 15.61 16.10 15.00 15.04 128,088 +0.18(+1.21%)
Nov 29, 2011 14.73 15.46 14.73 14.86 3,750 +0.19(+1.30%)
Nov 28, 2011 14.18 14.94 14.15 14.67 14,791 +0.67(+4.79%)
Nov 25, 2011 13.50 14.00 12.92 14.00 7,899 +0.64(+4.79%)
Nov 23, 2011 13.96 14.90 13.35 13.36 20,486 -0.68(-4.84%)
Nov 22, 2011 14.22 14.76 14.04 14.04 10,306 -0.14(-0.99%)
Nov 21, 2011 14.33 14.71 14.18 14.18 14,330 -0.32(-2.21%)
Nov 18, 2011 15.58 15.58 14.10 14.50 14,774 -1.07(-6.87%)
Nov 17, 2011 15.34 15.87 15.30 15.57 16,345 +0.16(+1.04%)
Nov 16, 2011 15.41 15.54 14.89 15.41 9,806 -0.17(-1.09%)
Nov 15, 2011 15.36 15.94 15.11 15.58 4,053 +0.47(+3.11%)
Nov 14, 2011 15.52 15.52 15.03 15.11 6,776 -0.41(-2.64%)
Nov 11, 2011 15.43 15.56 14.99 15.52 7,992 +0.28(+1.84%)
Nov 10, 2011 15.53 15.53 14.54 15.24 9,253 +0.03(+0.20%)
Nov 09, 2011 15.91 16.03 15.21 15.21 10,573 -1.05(-6.46%)
Nov 08, 2011 15.72 16.26 15.69 16.26 4,899 -0.08(-0.49%)
Nov 07, 2011 15.67 16.34 15.59 16.34 1,276 -0.35(-2.10%)
Nov 04, 2011 16.24 16.75 16.24 16.69 1,073 -0.06(-0.36%)
Nov 03, 2011 16.91 16.91 16.32 16.75 4,152 +0.18(+1.09%)
Nov 02, 2011 16.20 17.79 16.04 16.57 16,558 +0.48(+2.98%)
Nov 01, 2011 16.51 17.36 15.80 16.09 7,058 -0.91(-5.35%)
Oct 31, 2011 18.95 18.95 17.00 17.00 7,279 -2.07(-10.88%)
Oct 28, 2011 19.37 19.37 18.98 19.07 5,580 +0.09(+0.50%)
Oct 27, 2011 16.52 20.82 16.52 18.98 28,779 +2.83(+17.52%)
Oct 26, 2011 16.02 16.33 15.76 16.15 6,555 +0.15(+0.94%)
Oct 25, 2011 15.82 16.36 15.82 16.00 25,637 -0.50(-3.03%)
Oct 24, 2011 15.51 16.70 15.51 16.50 6,064 +0.92(+5.91%)
Oct 21, 2011 15.64 15.71 15.24 15.58 8,839 +0.37(+2.43%)
Oct 20, 2011 15.10 15.71 15.06 15.21 1,845 +0.20(+1.33%)
Oct 19, 2011 15.00 15.71 14.25 15.01 8,588 +0.03(+0.20%)
Oct 18, 2011 14.55 15.15 14.16 14.98 8,005 +0.56(+3.88%)
Oct 17, 2011 14.95 16.16 14.41 14.42 6,667 -0.58(-3.87%)
Oct 14, 2011 15.18 15.18 14.96 15.00 19,871 -0.05(-0.33%)
Oct 13, 2011 15.00 15.08 14.84 15.05 13,869 -0.12(-0.79%)
Oct 12, 2011 15.00 15.29 14.98 15.17 24,650 +0.17(+1.13%)
Oct 11, 2011 16.95 16.95 14.81 15.00 9,188 +0.00(+0.00%)
Oct 10, 2011 15.00 15.01 14.48 15.00 15,937 +0.19(+1.28%)
Oct 07, 2011 15.00 15.01 14.73 14.81 5,044 -0.19(-1.27%)
Oct 06, 2011 12.68 15.05 12.68 15.00 35,874 -0.04(-0.27%)
Oct 05, 2011 14.83 15.04 12.90 15.04 14,027 +0.35(+2.38%)
Oct 04, 2011 14.38 15.23 13.76 14.69 29,402 +0.32(+2.23%)
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.