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 30, 2014 27.05 27.05 26.65 26.98 19,994 -0.07(-0.26%)
May 29, 2014 27.27 27.28 26.90 27.05 33,978 -0.01(-0.04%)
May 28, 2014 27.67 27.67 26.70 27.06 21,443 -0.45(-1.64%)
May 27, 2014 27.00 27.89 26.50 27.51 32,042 +0.69(+2.57%)
May 23, 2014 26.14 26.82 26.82 26.82 13,300 +0.46(+1.75%)
May 22, 2014 26.19 26.45 26.02 26.36 21,121 +0.08(+0.30%)
May 21, 2014 26.17 26.40 25.95 26.28 24,398 +0.28(+1.08%)
May 20, 2014 25.92 26.40 25.29 26.00 31,150 +0.38(+1.48%)
May 19, 2014 26.26 26.26 25.48 25.62 60,801 -0.38(-1.46%)
May 16, 2014 26.94 26.94 26.00 26.00 8,709 -0.18(-0.69%)
May 15, 2014 26.11 26.58 25.89 26.18 40,588 +0.07(+0.27%)
May 14, 2014 25.25 26.62 25.15 26.11 50,897 +0.75(+2.96%)
May 13, 2014 25.53 26.03 25.09 25.36 8,079 -0.30(-1.17%)
May 12, 2014 25.23 26.21 24.49 25.66 37,962 +0.46(+1.83%)
May 09, 2014 24.87 25.29 24.87 25.20 13,196 +0.05(+0.20%)
May 08, 2014 24.00 25.59 23.22 25.15 40,597 -0.12(-0.47%)
May 07, 2014 25.36 25.76 24.98 25.27 36,093 +0.12(+0.48%)
May 06, 2014 24.34 25.30 23.45 25.15 33,941 +0.91(+3.75%)
May 05, 2014 23.46 24.35 22.64 24.24 26,973 +0.09(+0.37%)
May 02, 2014 24.04 24.28 22.84 24.15 32,010 +0.66(+2.81%)
May 01, 2014 23.55 24.22 22.96 23.49 32,247 -0.24(-1.01%)
Apr 30, 2014 23.04 23.73 22.23 23.73 57,866 +0.42(+1.80%)
Apr 29, 2014 23.26 23.50 22.71 23.31 24,459 +0.05(+0.21%)
Apr 28, 2014 23.79 23.87 23.09 23.26 9,948 -0.43(-1.82%)
Apr 25, 2014 24.25 24.33 23.15 23.69 9,955 -0.71(-2.91%)
Apr 24, 2014 24.95 24.95 24.03 24.40 20,799 -0.26(-1.05%)
Apr 23, 2014 24.11 25.04 24.11 24.66 8,997 +0.31(+1.27%)
Apr 22, 2014 23.67 24.70 23.67 24.35 27,195 +0.38(+1.59%)
Apr 21, 2014 23.94 24.31 23.94 23.97 13,050 +0.07(+0.29%)
Apr 17, 2014 24.00 23.90 23.90 23.90 19,000 -0.10(-0.42%)
Apr 16, 2014 23.70 24.84 23.25 24.00 22,778 +0.53(+2.26%)
Apr 15, 2014 24.66 24.66 22.81 23.47 31,519 -0.38(-1.59%)
Apr 14, 2014 24.92 25.37 23.32 23.85 41,319 -1.08(-4.33%)
Apr 11, 2014 23.77 25.57 24.84 24.93 26,175 -0.64(-2.50%)
Apr 10, 2014 26.05 26.24 25.35 25.57 41,539 -0.47(-1.80%)
Apr 09, 2014 26.40 26.40 25.91 26.04 25,336 -0.16(-0.61%)
Apr 08, 2014 26.46 26.99 26.19 26.20 67,276 -0.32(-1.21%)
Apr 07, 2014 26.60 27.34 26.23 26.52 21,718 -0.25(-0.93%)
Apr 04, 2014 27.45 27.45 26.17 26.77 42,683 -0.43(-1.58%)
Apr 03, 2014 27.03 27.39 26.74 27.20 45,737 +0.09(+0.33%)
Apr 02, 2014 26.58 27.30 25.78 27.11 22,553 +0.74(+2.81%)
Apr 01, 2014 25.91 27.00 25.91 26.37 21,771 +0.45(+1.74%)
Mar 31, 2014 25.40 25.94 24.00 25.92 36,637 +0.42(+1.65%)
Mar 28, 2014 26.68 27.31 25.22 25.50 50,755 -1.18(-4.42%)
Mar 27, 2014 26.81 27.44 26.25 26.68 35,904 -0.08(-0.30%)
Mar 26, 2014 27.42 27.80 26.51 26.76 24,048 -0.36(-1.33%)
Mar 25, 2014 27.01 27.19 26.76 27.12 21,681 +0.14(+0.52%)
Mar 24, 2014 27.10 27.50 26.32 26.98 48,067 +0.02(+0.07%)
Mar 21, 2014 27.30 27.33 26.92 26.96 15,842 -0.11(-0.41%)
Mar 20, 2014 27.15 27.15 26.62 27.07 15,202 -0.05(-0.18%)
Mar 19, 2014 27.45 27.75 27.12 27.12 20,063 -0.04(-0.15%)
Mar 18, 2014 26.94 27.86 26.94 27.16 61,391 +0.57(+2.14%)
Mar 17, 2014 26.69 27.00 26.10 26.59 24,687 +0.34(+1.30%)
Mar 14, 2014 26.70 26.70 25.00 26.25 42,667 -0.47(-1.76%)
Mar 13, 2014 26.47 26.74 26.22 26.72 32,149 +0.41(+1.56%)
Mar 12, 2014 26.17 26.50 25.40 26.31 31,734 +0.55(+2.14%)
Mar 11, 2014 26.29 26.47 25.58 25.76 19,451 -0.36(-1.38%)
Mar 10, 2014 25.59 26.61 25.12 26.12 40,996 +0.55(+2.15%)
Mar 07, 2014 25.31 25.72 24.85 25.57 26,981 +0.16(+0.63%)
Mar 06, 2014 25.64 26.04 25.11 25.41 43,923 +0.25(+0.99%)
Mar 05, 2014 25.36 25.55 25.03 25.16 23,183 -0.03(-0.12%)
Mar 04, 2014 24.66 25.19 24.50 25.19 56,272 +0.86(+3.53%)
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.