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 (%)
Apr 30, 2010 30.66 32.10 30.66 31.64 15,582 +0.33(+1.05%)
Apr 29, 2010 31.49 31.72 31.12 31.31 9,053 -0.05(-0.16%)
Apr 28, 2010 31.86 31.88 31.36 31.36 3,000 +0.16(+0.51%)
Apr 27, 2010 31.15 31.93 31.01 31.20 30,209 +0.09(+0.29%)
Apr 26, 2010 31.06 31.47 30.90 31.11 7,456 -0.14(-0.45%)
Apr 23, 2010 31.02 31.25 30.50 31.25 11,071 +0.10(+0.32%)
Apr 22, 2010 31.29 31.37 30.86 31.15 3,692 -0.16(-0.51%)
Apr 21, 2010 31.28 31.31 31.10 31.31 2,259 +0.10(+0.32%)
Apr 20, 2010 31.24 31.30 30.69 31.21 9,239 +0.00(+0.00%)
Apr 19, 2010 31.75 32.35 31.06 31.21 17,058 -0.51(-1.61%)
Apr 16, 2010 30.20 32.01 30.20 31.72 78,926 +1.62(+5.38%)
Apr 15, 2010 29.85 30.52 29.85 30.10 19,575 +0.13(+0.43%)
Apr 14, 2010 28.84 30.40 28.84 29.97 25,538 +1.08(+3.74%)
Apr 13, 2010 28.92 29.07 28.52 28.89 6,150 +0.07(+0.24%)
Apr 12, 2010 28.90 29.00 28.81 28.82 10,092 -0.21(-0.72%)
Apr 09, 2010 29.00 29.07 28.91 29.03 10,518 +0.30(+1.04%)
Apr 08, 2010 29.09 29.09 28.73 28.73 1,350 -0.12(-0.42%)
Apr 07, 2010 28.67 29.00 28.64 28.85 6,890 -0.15(-0.52%)
Apr 06, 2010 28.45 29.03 28.45 29.00 9,247 +0.07(+0.24%)
Apr 05, 2010 28.45 29.00 28.03 28.93 71,234 +0.67(+2.37%)
Apr 01, 2010 27.95 28.26 28.26 28.26 14,000 +0.51(+1.84%)
Mar 31, 2010 28.95 29.22 27.75 27.75 34,319 -0.90(-3.14%)
Mar 30, 2010 28.96 29.30 28.37 28.65 18,061 -0.31(-1.07%)
Mar 29, 2010 28.98 29.36 28.37 28.96 9,539 -0.01(-0.03%)
Mar 26, 2010 29.19 29.54 28.82 28.97 5,471 +0.04(+0.14%)
Mar 25, 2010 29.25 29.50 28.79 28.93 13,115 +0.01(+0.03%)
Mar 24, 2010 29.10 29.34 28.89 28.92 7,702 -0.13(-0.45%)
Mar 23, 2010 29.00 29.12 28.63 29.05 15,218 +0.04(+0.14%)
Mar 22, 2010 28.13 29.21 28.09 29.01 10,100 +0.33(+1.15%)
Mar 19, 2010 28.98 28.98 28.38 28.68 19,278 -0.12(-0.42%)
Mar 18, 2010 29.08 29.08 28.38 28.80 2,600 -0.28(-0.96%)
Mar 17, 2010 29.79 29.79 28.73 29.08 24,830 +0.08(+0.28%)
Mar 16, 2010 27.70 29.40 27.70 29.00 44,916 +1.39(+5.03%)
Mar 15, 2010 27.13 29.00 26.05 27.61 28,365 -1.26(-4.36%)
Mar 12, 2010 29.89 29.89 28.64 28.87 5,390 -0.96(-3.22%)
Mar 11, 2010 29.81 29.85 29.31 29.83 3,800 -0.15(-0.50%)
Mar 10, 2010 29.50 30.10 29.00 29.98 14,871 +0.41(+1.39%)
Mar 09, 2010 29.50 29.60 29.30 29.57 17,567 +0.06(+0.20%)
Mar 08, 2010 29.18 29.59 29.18 29.51 6,019 -0.04(-0.14%)
Mar 05, 2010 28.50 29.60 28.50 29.55 19,238 +1.05(+3.68%)
Mar 04, 2010 28.30 28.63 28.01 28.50 3,887 -0.17(-0.59%)
Mar 03, 2010 28.41 29.25 28.32 28.67 6,466 +0.42(+1.49%)
Mar 02, 2010 29.54 29.94 28.25 28.25 14,688 -1.14(-3.88%)
Mar 01, 2010 29.00 29.39 29.00 29.39 3,472 +0.45(+1.55%)
Feb 26, 2010 28.83 29.00 28.31 28.94 25,152 +0.20(+0.70%)
Feb 25, 2010 28.50 28.95 28.50 28.74 1,285 -0.55(-1.88%)
Feb 24, 2010 28.96 29.30 28.96 29.29 1,461 +0.40(+1.38%)
Feb 23, 2010 29.02 29.88 28.79 28.89 10,129 -0.46(-1.57%)
Feb 22, 2010 29.45 29.64 29.00 29.35 47,503 +0.00(+0.00%)
Feb 19, 2010 29.49 29.59 29.00 29.35 5,285 -0.08(-0.27%)
Feb 18, 2010 29.22 29.89 29.19 29.43 3,835 +0.05(+0.17%)
Feb 17, 2010 28.97 29.38 28.97 29.38 73,559 +0.46(+1.59%)
Feb 16, 2010 29.00 29.11 28.77 28.92 4,570 -0.08(-0.28%)
Feb 12, 2010 28.38 29.00 29.00 29.00 4,800 +0.20(+0.69%)
Feb 11, 2010 28.25 29.14 28.25 28.80 29,168 +0.49(+1.73%)
Feb 10, 2010 28.46 28.47 28.01 28.31 8,361 +0.20(+0.71%)
Feb 09, 2010 28.75 28.75 28.00 28.11 12,398 -0.02(-0.07%)
Feb 08, 2010 27.94 28.25 27.75 28.13 12,186 +0.04(+0.14%)
Feb 05, 2010 28.10 28.20 27.59 28.09 49,732 -0.26(-0.92%)
Feb 04, 2010 28.89 29.18 28.32 28.35 7,046 -0.19(-0.67%)
Feb 03, 2010 30.13 30.13 28.37 28.54 245,496 +1.54(+5.70%)
Feb 02, 2010 27.14 27.39 27.00 27.00 10,811 -0.14(-0.52%)
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.