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 (%)
Jan 31, 2017 51.19 52.03 50.51 51.29 44,639 -0.16(-0.31%)
Jan 30, 2017 53.00 53.00 51.33 51.45 26,930 -1.95(-3.65%)
Jan 27, 2017 53.57 54.04 53.23 53.40 30,551 +0.19(+0.36%)
Jan 26, 2017 53.60 54.73 52.96 53.21 26,897 -0.64(-1.19%)
Jan 25, 2017 53.82 54.37 53.34 53.85 18,108 +0.50(+0.94%)
Jan 24, 2017 52.13 53.86 51.30 53.35 25,258 +1.30(+2.50%)
Jan 23, 2017 51.67 52.87 51.41 52.05 40,648 +0.60(+1.17%)
Jan 20, 2017 51.11 51.90 50.13 51.45 33,149 +0.32(+0.63%)
Jan 19, 2017 52.46 52.49 50.85 51.13 26,672 -1.21(-2.31%)
Jan 18, 2017 51.17 52.44 51.02 52.34 32,430 +1.32(+2.59%)
Jan 17, 2017 53.06 53.17 50.74 51.02 36,719 -2.54(-4.74%)
Jan 13, 2017 53.56 53.56 53.56 0 -0.45(-0.83%)
Jan 12, 2017 55.16 55.47 52.28 54.01 48,676 -1.70(-3.05%)
Jan 11, 2017 56.19 56.48 54.73 55.71 24,167 -0.17(-0.30%)
Jan 10, 2017 55.90 57.05 54.88 55.88 30,375 +0.30(+0.54%)
Jan 09, 2017 56.23 57.30 55.29 55.58 32,695 -0.34(-0.61%)
Jan 06, 2017 55.94 56.98 55.75 55.92 16,190 -0.37(-0.66%)
Jan 05, 2017 56.45 57.94 55.39 56.29 32,743 -0.90(-1.57%)
Jan 04, 2017 56.67 58.21 56.67 57.19 60,172 +0.82(+1.45%)
Jan 03, 2017 55.96 56.83 54.80 56.37 35,974 +0.67(+1.20%)
Dec 30, 2016 55.70 55.70 55.70 0 +0.93(+1.70%)
Dec 29, 2016 54.34 54.95 53.00 54.77 16,345 +0.39(+0.72%)
Dec 28, 2016 53.81 54.93 53.05 54.38 25,613 +0.48(+0.89%)
Dec 27, 2016 54.99 55.38 53.71 53.90 17,846 -0.76(-1.39%)
Dec 23, 2016 54.66 54.66 54.66 0 +2.27(+4.33%)
Dec 22, 2016 52.68 52.68 51.46 52.39 23,248 -0.03(-0.06%)
Dec 21, 2016 52.30 52.76 51.73 52.42 28,244 -0.07(-0.13%)
Dec 20, 2016 51.85 52.50 51.85 52.49 16,224 +1.01(+1.96%)
Dec 19, 2016 51.47 52.80 50.75 51.48 49,040 +0.08(+0.16%)
Dec 16, 2016 52.30 52.97 51.02 51.40 60,808 -1.11(-2.11%)
Dec 15, 2016 51.20 53.76 50.62 52.51 56,859 +1.40(+2.74%)
Dec 14, 2016 51.75 52.05 50.53 51.11 42,216 -0.43(-0.83%)
Dec 13, 2016 53.00 54.02 51.41 51.54 46,738 -1.20(-2.28%)
Dec 12, 2016 52.01 52.95 51.64 52.74 56,697 +0.74(+1.42%)
Dec 09, 2016 50.35 52.58 50.20 52.00 53,353 +2.15(+4.31%)
Dec 08, 2016 49.17 50.48 48.65 49.85 69,196 +0.37(+0.75%)
Dec 07, 2016 50.20 50.54 48.06 49.48 51,079 -1.29(-2.54%)
Dec 06, 2016 49.75 51.05 49.58 50.77 42,869 +0.77(+1.54%)
Dec 05, 2016 49.49 50.20 49.38 50.00 57,758 +0.73(+1.48%)
Dec 02, 2016 48.70 49.66 48.70 49.27 26,861 +0.46(+0.94%)
Dec 01, 2016 49.34 49.87 48.57 48.81 17,782 -0.55(-1.11%)
Nov 30, 2016 49.90 50.24 48.96 49.36 39,588 -0.49(-0.98%)
Nov 29, 2016 47.70 50.00 47.70 49.85 82,988 +2.40(+5.06%)
Nov 28, 2016 50.00 50.00 47.38 47.45 37,812 -2.54(-5.08%)
Nov 25, 2016 50.00 50.00 49.01 49.99 8,398 +0.06(+0.12%)
Nov 23, 2016 49.93 49.93 49.93 0 -0.24(-0.48%)
Nov 22, 2016 50.99 51.00 49.97 50.17 31,490 -0.93(-1.82%)
Nov 21, 2016 51.75 51.75 50.58 51.10 41,609 -0.62(-1.20%)
Nov 18, 2016 50.00 51.90 50.00 51.72 66,930 +2.58(+5.25%)
Nov 17, 2016 48.00 48.90 48.00 49.14 51,073 +1.67(+3.52%)
Nov 16, 2016 47.46 48.63 43.39 47.47 38,802 -0.17(-0.36%)
Nov 15, 2016 48.85 48.85 47.01 47.64 38,765 -0.97(-2.00%)
Nov 14, 2016 48.93 49.88 47.97 48.61 50,832 +0.12(+0.25%)
Nov 11, 2016 47.14 48.90 47.14 48.49 38,520 +1.14(+2.41%)
Nov 10, 2016 47.40 47.43 46.37 47.35 41,581 +1.55(+3.38%)
Nov 09, 2016 42.87 46.18 42.66 45.80 32,029 +2.99(+6.98%)
Nov 08, 2016 43.49 44.21 42.21 42.81 19,911 -0.89(-2.04%)
Nov 07, 2016 42.62 44.08 42.29 43.70 28,390 +1.60(+3.80%)
Nov 04, 2016 41.00 43.55 41.00 42.10 43,038 +1.09(+2.66%)
Nov 03, 2016 42.67 43.65 41.00 41.01 28,545 -1.70(-3.98%)
Nov 02, 2016 42.32 43.57 42.25 42.71 32,166 -0.12(-0.28%)
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.