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, 2017 51.01 52.31 50.49 51.83 22,956 +1.17(+2.31%)
May 30, 2017 51.99 51.99 50.66 50.66 16,808 -0.98(-1.90%)
May 26, 2017 51.36 52.65 50.09 51.64 17,005 -0.01(-0.02%)
May 25, 2017 50.55 51.79 50.06 51.65 20,508 +1.57(+3.13%)
May 24, 2017 51.15 51.51 50.08 50.08 26,015 -0.79(-1.55%)
May 23, 2017 51.62 51.62 50.06 50.87 19,972 -0.23(-0.45%)
May 22, 2017 51.45 51.97 50.37 51.10 29,642 +0.19(+0.37%)
May 19, 2017 51.96 53.25 50.84 50.91 26,582 -1.18(-2.27%)
May 18, 2017 53.49 54.86 51.78 52.09 35,444 -0.73(-1.38%)
May 17, 2017 54.33 55.25 52.60 52.82 20,703 -2.35(-4.26%)
May 16, 2017 54.47 55.37 53.52 55.17 20,055 +0.54(+0.99%)
May 15, 2017 56.06 56.06 52.70 54.63 27,826 -1.55(-2.76%)
May 12, 2017 58.21 58.21 56.04 56.18 25,315 -1.82(-3.14%)
May 11, 2017 56.25 58.79 55.92 58.00 39,697 +1.69(+3.00%)
May 10, 2017 56.37 56.72 55.62 56.31 12,546 -0.36(-0.64%)
May 09, 2017 55.47 57.41 55.20 56.67 29,367 +1.38(+2.50%)
May 08, 2017 55.68 56.07 54.03 55.29 53,785 -0.07(-0.13%)
May 05, 2017 55.71 55.86 54.50 55.36 20,273 +0.45(+0.82%)
May 04, 2017 55.84 55.84 54.34 54.91 17,597 -0.32(-0.58%)
May 03, 2017 57.11 57.60 54.76 55.23 27,852 -1.77(-3.11%)
May 02, 2017 57.59 58.28 56.67 57.00 39,974 -0.37(-0.64%)
May 01, 2017 56.75 58.00 56.13 57.37 22,899 +0.64(+1.13%)
Apr 28, 2017 56.17 56.91 55.55 56.73 29,414 +0.76(+1.36%)
Apr 27, 2017 55.53 56.27 55.11 55.97 16,444 +0.29(+0.52%)
Apr 26, 2017 55.53 56.28 55.07 55.68 41,716 -0.31(-0.55%)
Apr 25, 2017 54.54 56.00 52.36 55.99 37,857 +1.49(+2.73%)
Apr 24, 2017 54.47 54.91 54.00 54.50 19,046 +0.63(+1.17%)
Apr 21, 2017 54.75 55.09 53.56 53.87 15,170 -0.63(-1.16%)
Apr 20, 2017 54.64 55.45 54.35 54.50 29,185 -0.18(-0.33%)
Apr 19, 2017 52.62 55.26 52.51 54.68 53,152 +2.27(+4.33%)
Apr 18, 2017 52.18 54.73 51.27 52.41 40,718 +0.17(+0.33%)
Apr 17, 2017 52.01 52.52 51.48 52.24 20,861 +0.35(+0.67%)
Apr 13, 2017 51.07 52.35 51.01 51.89 24,070 +0.32(+0.62%)
Apr 12, 2017 52.29 53.12 50.88 51.57 21,527 -0.88(-1.68%)
Apr 11, 2017 52.50 53.04 51.48 52.45 26,829 +0.17(+0.33%)
Apr 10, 2017 53.15 54.93 51.41 52.28 50,449 -1.22(-2.28%)
Apr 07, 2017 52.01 53.98 51.32 53.50 40,582 +1.60(+3.08%)
Apr 06, 2017 54.25 54.55 50.97 51.90 39,494 -2.82(-5.15%)
Apr 05, 2017 54.78 55.31 53.54 54.72 41,281 +0.11(+0.20%)
Apr 04, 2017 55.24 55.24 53.19 54.61 38,953 -0.58(-1.05%)
Apr 03, 2017 54.70 56.09 54.10 55.19 28,778 +0.39(+0.71%)
Mar 31, 2017 53.79 56.17 53.09 54.80 34,526 +1.01(+1.88%)
Mar 30, 2017 53.01 54.00 53.00 53.79 36,721 +0.64(+1.20%)
Mar 29, 2017 51.47 53.62 51.09 53.15 22,574 +1.97(+3.85%)
Mar 28, 2017 52.64 52.91 50.59 51.18 28,156 -0.80(-1.54%)
Mar 27, 2017 50.00 52.50 49.16 51.98 18,793 +1.25(+2.46%)
Mar 24, 2017 51.92 51.99 50.10 50.73 21,719 -0.85(-1.65%)
Mar 23, 2017 52.06 53.35 51.16 51.58 28,056 -1.25(-2.37%)
Mar 22, 2017 52.98 53.67 50.25 52.83 40,360 +0.25(+0.48%)
Mar 21, 2017 56.58 57.25 52.20 52.58 53,830 -3.39(-6.06%)
Mar 20, 2017 56.07 57.25 55.23 55.97 45,561 -0.28(-0.50%)
Mar 17, 2017 56.23 56.83 54.78 56.25 47,377 -0.29(-0.51%)
Mar 16, 2017 56.74 57.25 55.00 56.54 25,258 +0.24(+0.43%)
Mar 15, 2017 54.40 56.74 53.33 56.30 38,098 +2.35(+4.36%)
Mar 14, 2017 53.83 54.56 53.01 53.95 20,763 -0.27(-0.50%)
Mar 13, 2017 54.38 55.85 53.45 54.22 22,791 -0.33(-0.60%)
Mar 10, 2017 52.56 54.72 52.56 54.55 36,928 +2.46(+4.72%)
Mar 09, 2017 53.76 54.20 51.50 52.09 27,152 -1.79(-3.32%)
Mar 08, 2017 53.61 54.48 53.46 53.88 23,787 +0.39(+0.73%)
Mar 07, 2017 53.44 54.23 53.04 53.49 29,742 -0.31(-0.58%)
Mar 06, 2017 53.31 54.25 52.24 53.80 32,858 +0.52(+0.98%)
Mar 03, 2017 53.46 53.89 52.08 53.28 17,660 +0.35(+0.66%)
Mar 02, 2017 54.66 54.66 52.35 52.93 22,818 -1.81(-3.31%)
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.