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 31, 2009 28.65 29.35 29.35 29.35 9,400 +0.99(+3.49%)
Dec 30, 2009 27.83 28.69 27.60 28.36 9,336 +0.39(+1.39%)
Dec 29, 2009 27.92 28.33 27.85 27.97 6,454 +0.11(+0.39%)
Dec 28, 2009 28.65 28.89 27.35 27.86 33,575 -0.58(-2.04%)
Dec 24, 2009 28.39 28.44 28.11 28.44 583 +0.43(+1.54%)
Dec 23, 2009 28.23 28.45 28.00 28.01 4,893 -0.25(-0.88%)
Dec 22, 2009 28.83 28.83 28.14 28.26 4,670 -0.24(-0.84%)
Dec 21, 2009 28.64 29.00 28.47 28.50 10,167 +0.00(+0.00%)
Dec 18, 2009 28.53 28.53 28.00 28.50 25,066 +0.12(+0.42%)
Dec 17, 2009 28.50 28.65 28.15 28.38 28,950 -0.32(-1.11%)
Dec 16, 2009 30.24 30.24 28.23 28.70 64,865 -1.20(-4.01%)
Dec 15, 2009 30.42 30.42 29.76 29.90 5,702 -0.48(-1.58%)
Dec 14, 2009 30.00 30.38 30.00 30.38 1,919 +0.39(+1.30%)
Dec 11, 2009 30.44 30.71 29.97 29.99 12,431 -0.30(-0.99%)
Dec 10, 2009 30.52 30.79 30.28 30.29 4,887 -0.25(-0.82%)
Dec 09, 2009 30.44 30.66 29.55 30.54 3,915 +0.26(+0.86%)
Dec 08, 2009 29.91 30.58 29.91 30.28 2,879 -0.01(-0.03%)
Dec 07, 2009 30.16 30.59 29.89 30.29 13,736 +0.12(+0.40%)
Dec 04, 2009 29.50 30.30 29.50 30.17 7,877 +0.96(+3.29%)
Dec 03, 2009 30.03 30.30 29.02 29.21 9,622 -0.88(-2.92%)
Dec 02, 2009 29.35 30.57 29.35 30.09 10,824 +0.41(+1.38%)
Dec 01, 2009 29.36 30.24 29.34 29.68 14,933 +0.47(+1.61%)
Nov 30, 2009 30.15 30.68 29.14 29.21 94,196 -1.03(-3.41%)
Nov 27, 2009 30.96 31.00 30.04 30.24 4,437 -0.84(-2.70%)
Nov 25, 2009 30.89 31.59 30.88 31.08 3,636 +0.62(+2.04%)
Nov 24, 2009 30.68 30.92 30.05 30.46 47,909 -0.06(-0.20%)
Nov 23, 2009 31.01 31.59 29.65 30.52 32,160 -0.26(-0.84%)
Nov 20, 2009 31.42 32.00 30.36 30.78 22,487 -0.44(-1.41%)
Nov 19, 2009 32.00 32.50 30.05 31.22 48,730 -1.05(-3.25%)
Nov 18, 2009 31.80 32.47 31.80 32.27 22,940 +0.32(+1.00%)
Nov 17, 2009 31.70 31.95 31.19 31.95 8,077 +0.26(+0.82%)
Nov 16, 2009 30.82 31.95 30.82 31.69 10,183 +1.04(+3.39%)
Nov 13, 2009 30.55 31.20 29.67 30.65 7,751 -0.09(-0.29%)
Nov 12, 2009 30.38 31.30 29.31 30.74 28,147 +0.28(+0.92%)
Nov 11, 2009 30.32 30.75 29.73 30.46 7,444 +0.20(+0.66%)
Nov 10, 2009 30.31 30.70 30.00 30.26 5,552 -0.94(-3.01%)
Nov 09, 2009 31.10 31.20 30.75 31.20 5,971 +0.33(+1.07%)
Nov 06, 2009 30.00 31.19 29.80 30.87 3,285 +0.46(+1.51%)
Nov 05, 2009 30.27 30.57 29.57 30.41 9,702 +1.20(+4.11%)
Nov 04, 2009 30.86 30.86 29.00 29.21 3,398 -0.32(-1.08%)
Nov 03, 2009 29.79 30.22 29.02 29.53 10,938 -0.22(-0.74%)
Nov 02, 2009 29.87 30.47 28.59 29.75 6,775 -0.75(-2.46%)
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%)
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.