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 (%)
Jun 30, 2010 19.10 19.88 18.84 19.88 26,429 +0.86(+4.52%)
Jun 29, 2010 19.89 19.89 19.00 19.02 13,642 -1.82(-8.73%)
Jun 25, 2010 21.25 21.25 20.84 20.84 49,846 -0.25(-1.19%)
Jun 24, 2010 21.41 21.55 20.75 21.09 34,977 -0.54(-2.50%)
Jun 23, 2010 22.57 22.57 21.53 21.63 11,139 -0.93(-4.12%)
Jun 22, 2010 23.00 24.05 22.36 22.56 11,459 -0.44(-1.91%)
Jun 21, 2010 23.56 23.69 22.95 23.00 3,997 -0.31(-1.33%)
Jun 18, 2010 23.73 23.96 23.27 23.31 19,529 -0.24(-1.02%)
Jun 17, 2010 23.69 23.69 23.50 23.55 4,060 +0.13(+0.56%)
Jun 16, 2010 24.50 24.50 23.41 23.42 14,929 -0.98(-4.02%)
Jun 15, 2010 21.36 24.46 21.36 24.40 29,304 +2.85(+13.23%)
Jun 14, 2010 21.29 21.69 21.25 21.55 6,810 +0.30(+1.41%)
Jun 11, 2010 20.72 21.25 20.72 21.25 19,973 +0.00(+0.00%)
Jun 10, 2010 21.14 21.25 20.97 21.25 14,434 +0.04(+0.19%)
Jun 09, 2010 21.55 21.78 21.12 21.21 3,074 -0.17(-0.80%)
Jun 08, 2010 22.63 22.63 21.23 21.38 14,036 -1.52(-6.64%)
Jun 07, 2010 23.11 23.58 22.81 22.90 11,885 -0.16(-0.69%)
Jun 04, 2010 23.74 24.15 23.01 23.06 16,160 -1.16(-4.79%)
Jun 03, 2010 24.88 24.88 23.94 24.22 4,555 -0.29(-1.18%)
Jun 02, 2010 22.98 24.59 22.98 24.51 7,822 +0.51(+2.13%)
Jun 01, 2010 23.91 24.20 23.64 24.00 21,297 -0.21(-0.87%)
May 28, 2010 24.38 24.65 24.07 24.21 23,105 -0.17(-0.70%)
May 27, 2010 26.23 26.52 22.88 24.38 36,394 -1.63(-6.27%)
May 26, 2010 25.90 26.43 25.78 26.01 9,260 +0.18(+0.70%)
May 25, 2010 26.00 26.13 24.62 25.83 8,806 -0.67(-2.53%)
May 24, 2010 27.19 27.19 26.14 26.50 14,766 +0.24(+0.91%)
May 21, 2010 25.78 27.50 24.80 26.26 12,875 +0.22(+0.84%)
May 20, 2010 27.22 27.38 25.31 26.04 21,865 -1.58(-5.72%)
May 19, 2010 27.80 27.80 27.46 27.62 3,980 -0.13(-0.47%)
May 18, 2010 28.90 28.97 27.28 27.75 5,040 -0.63(-2.22%)
May 17, 2010 28.12 28.46 26.90 28.38 7,330 +0.42(+1.50%)
May 14, 2010 28.28 28.46 27.90 27.96 3,896 -0.49(-1.72%)
May 13, 2010 28.62 28.62 27.75 28.45 22,761 -0.35(-1.22%)
May 12, 2010 28.20 28.80 28.09 28.80 11,716 +0.30(+1.05%)
May 11, 2010 28.60 29.01 28.11 28.50 6,618 +0.18(+0.64%)
May 10, 2010 28.30 28.62 27.50 28.32 18,378 +0.70(+2.53%)
May 07, 2010 30.00 30.00 27.13 27.62 29,549 -2.38(-7.93%)
May 06, 2010 31.00 31.00 28.51 30.00 19,219 -1.25(-4.00%)
May 05, 2010 31.23 31.43 30.53 31.25 12,309 +0.02(+0.06%)
May 04, 2010 31.19 31.23 30.74 31.23 11,786 -0.23(-0.73%)
May 03, 2010 31.80 31.80 30.81 31.46 28,411 -0.18(-0.57%)
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%)
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.