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 (%)
May 31, 2012 16.81 17.18 16.80 17.00 11,508 +0.27(+1.61%)
May 30, 2012 16.73 17.21 16.50 16.73 7,622 -0.21(-1.24%)
May 29, 2012 16.51 17.00 16.51 16.94 5,976 +0.55(+3.36%)
May 25, 2012 16.36 16.67 16.11 16.39 9,051 -0.01(-0.06%)
May 24, 2012 16.06 16.79 16.02 16.40 2,207 +0.34(+2.12%)
May 23, 2012 15.95 16.20 15.95 16.06 7,855 +0.08(+0.50%)
May 22, 2012 16.04 17.00 15.70 15.98 11,345 -0.01(-0.06%)
May 21, 2012 15.91 17.64 15.85 15.99 9,609 +0.12(+0.76%)
May 18, 2012 15.66 16.05 15.66 15.87 7,978 +0.12(+0.76%)
May 17, 2012 15.76 16.73 15.62 15.75 15,111 -0.01(-0.06%)
May 16, 2012 16.00 16.65 15.75 15.76 4,902 -0.09(-0.57%)
May 15, 2012 15.99 16.38 15.55 15.85 8,343 -0.14(-0.88%)
May 14, 2012 14.94 16.27 14.41 15.99 15,451 +0.93(+6.18%)
May 11, 2012 14.60 15.10 14.03 15.06 18,593 +0.06(+0.40%)
May 10, 2012 14.12 15.43 14.00 15.00 14,530 +1.00(+7.14%)
May 09, 2012 13.64 14.44 13.64 14.00 4,040 +0.07(+0.50%)
May 08, 2012 13.16 14.09 13.04 13.93 5,370 -0.07(-0.50%)
May 07, 2012 14.10 14.15 13.90 14.00 1,689 +0.30(+2.19%)
May 04, 2012 14.02 14.25 13.56 13.70 13,507 -0.30(-2.14%)
May 03, 2012 14.17 14.38 14.00 14.00 6,637 -0.14(-0.99%)
May 02, 2012 14.08 14.41 14.03 14.14 8,985 -0.34(-2.35%)
May 01, 2012 14.63 14.81 13.99 14.48 15,869 -0.27(-1.83%)
Apr 30, 2012 14.93 15.00 13.81 14.75 8,817 -0.18(-1.21%)
Apr 27, 2012 14.46 15.09 14.46 14.93 3,974 +0.54(+3.75%)
Apr 26, 2012 14.44 15.34 14.03 14.39 4,346 -0.19(-1.30%)
Apr 25, 2012 14.19 14.58 14.19 14.58 7,789 +0.40(+2.82%)
Apr 24, 2012 13.78 14.18 13.75 14.18 4,249 +0.18(+1.29%)
Apr 23, 2012 14.09 14.10 13.59 14.00 7,657 -0.27(-1.89%)
Apr 20, 2012 14.33 14.33 14.20 14.27 11,544 +0.40(+2.88%)
Apr 19, 2012 14.62 14.62 13.87 13.87 10,985 -0.64(-4.41%)
Apr 18, 2012 15.00 15.00 14.36 14.51 4,682 -0.61(-4.03%)
Apr 17, 2012 14.94 15.21 14.50 15.12 6,603 +0.35(+2.37%)
Apr 16, 2012 14.75 15.50 14.61 14.77 9,435 +0.08(+0.54%)
Apr 13, 2012 14.86 15.00 14.40 14.69 9,927 -0.32(-2.13%)
Apr 12, 2012 14.79 15.09 14.69 15.01 5,979 +0.15(+1.01%)
Apr 11, 2012 15.01 15.10 14.37 14.86 13,793 +0.01(+0.07%)
Apr 10, 2012 15.60 15.60 14.76 14.85 19,648 -0.77(-4.93%)
Apr 09, 2012 15.49 16.04 15.49 15.62 4,098 -0.20(-1.26%)
Apr 05, 2012 15.89 16.15 15.72 15.82 3,913 -0.10(-0.63%)
Apr 04, 2012 16.28 16.48 15.87 15.92 4,038 -0.47(-2.87%)
Apr 03, 2012 16.40 16.57 16.20 16.39 4,662 -0.20(-1.21%)
Apr 02, 2012 15.73 16.59 15.25 16.59 12,647 +0.77(+4.87%)
Mar 30, 2012 15.75 15.92 15.72 15.82 9,585 +0.06(+0.38%)
Mar 29, 2012 15.89 15.97 15.47 15.76 2,567 -0.22(-1.38%)
Mar 28, 2012 16.06 16.19 15.93 15.98 8,141 -0.14(-0.87%)
Mar 27, 2012 16.00 16.34 15.94 16.12 10,442 -0.01(-0.06%)
Mar 26, 2012 16.16 16.29 15.97 16.13 6,660 +0.08(+0.50%)
Mar 23, 2012 16.02 16.05 15.93 16.05 6,081 +0.13(+0.82%)
Mar 22, 2012 16.01 16.02 15.80 15.92 11,531 -0.38(-2.33%)
Mar 21, 2012 16.16 16.40 16.15 16.30 2,521 +0.15(+0.93%)
Mar 20, 2012 16.61 16.61 16.04 16.15 6,300 -0.67(-3.98%)
Mar 19, 2012 16.88 16.97 16.51 16.82 7,102 -0.05(-0.30%)
Mar 16, 2012 17.05 17.12 16.80 16.87 14,532 -0.22(-1.29%)
Mar 15, 2012 17.02 17.50 17.01 17.09 15,050 +0.28(+1.67%)
Mar 14, 2012 17.25 17.51 16.75 16.81 11,802 -0.55(-3.17%)
Mar 13, 2012 17.93 18.20 17.02 17.36 11,046 -0.31(-1.75%)
Mar 12, 2012 17.92 18.10 17.49 17.67 5,405 -0.35(-1.94%)
Mar 09, 2012 18.07 18.44 17.81 18.02 10,353 -0.45(-2.44%)
Mar 08, 2012 18.05 18.50 17.73 18.47 8,658 +0.48(+2.67%)
Mar 07, 2012 17.43 18.23 17.42 17.99 9,112 +0.44(+2.51%)
Mar 06, 2012 17.24 18.41 17.24 17.55 7,987 -0.01(-0.06%)
Mar 05, 2012 17.05 17.90 16.74 17.56 11,242 +0.56(+3.29%)
Mar 02, 2012 18.12 18.55 17.00 17.00 23,183 -0.60(-3.41%)
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.