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, 2013 15.44 15.44 15.01 15.25 4,738 +0.16(+1.06%)
Jan 30, 2013 15.27 15.27 15.05 15.09 6,391 -0.11(-0.72%)
Jan 29, 2013 15.24 15.31 15.05 15.20 14,230 +0.00(+0.00%)
Jan 28, 2013 15.20 15.45 15.02 15.20 15,498 -0.05(-0.33%)
Jan 25, 2013 15.37 15.37 15.02 15.25 16,579 +0.00(+0.00%)
Jan 24, 2013 15.16 15.50 15.16 15.25 8,291 +0.22(+1.46%)
Jan 23, 2013 15.10 15.15 15.03 15.03 2,428 +0.04(+0.27%)
Jan 22, 2013 15.04 15.10 14.90 14.99 1,710 +0.00(+0.00%)
Jan 18, 2013 15.02 15.10 14.57 14.99 7,098 -0.11(-0.73%)
Jan 17, 2013 14.74 15.25 14.73 15.10 2,885 +0.24(+1.62%)
Jan 16, 2013 14.56 14.86 14.56 14.86 1,474 +0.11(+0.75%)
Jan 15, 2013 14.68 14.99 14.55 14.75 5,643 -0.11(-0.74%)
Jan 14, 2013 14.90 15.12 14.70 14.86 3,839 -0.04(-0.27%)
Jan 11, 2013 15.14 15.44 14.90 14.90 7,839 -0.21(-1.39%)
Jan 10, 2013 14.80 15.19 14.80 15.11 4,263 +0.32(+2.16%)
Jan 09, 2013 15.20 15.23 14.70 14.79 4,988 -0.34(-2.25%)
Jan 08, 2013 14.72 15.25 14.45 15.13 6,278 +0.19(+1.27%)
Jan 07, 2013 14.64 14.95 14.52 14.94 3,858 +0.17(+1.15%)
Jan 04, 2013 14.68 14.85 14.24 14.77 6,568 +0.13(+0.89%)
Jan 03, 2013 15.18 15.30 13.76 14.64 13,671 -0.56(-3.68%)
Jan 02, 2013 15.24 15.41 15.02 15.20 12,691 +0.20(+1.33%)
Dec 31, 2012 14.14 15.00 14.14 15.00 4,303 +0.87(+6.16%)
Dec 28, 2012 14.03 15.24 13.75 14.13 23,713 +0.06(+0.43%)
Dec 27, 2012 13.55 14.26 13.55 14.07 1,165 +0.32(+2.33%)
Dec 26, 2012 14.07 14.07 13.62 13.75 3,754 -0.24(-1.72%)
Dec 24, 2012 14.64 14.64 13.92 13.99 1,482 -0.55(-3.78%)
Dec 21, 2012 15.47 15.94 14.54 14.54 30,478 -0.94(-6.07%)
Dec 20, 2012 15.54 15.54 15.13 15.48 3,474 -0.14(-0.90%)
Dec 19, 2012 14.86 15.64 14.23 15.62 2,714 +0.02(+0.13%)
Dec 18, 2012 15.62 16.00 15.30 15.60 21,365 +0.58(+3.86%)
Dec 17, 2012 14.73 15.18 14.66 15.02 6,590 +0.38(+2.60%)
Dec 14, 2012 13.91 14.76 13.91 14.64 13,962 +0.90(+6.55%)
Dec 13, 2012 13.61 13.87 13.61 13.74 9,094 +0.11(+0.81%)
Dec 12, 2012 13.92 13.97 13.50 13.63 7,175 -0.22(-1.59%)
Dec 11, 2012 12.79 13.85 12.60 13.85 12,075 +1.07(+8.37%)
Dec 10, 2012 12.92 12.95 12.52 12.78 24,976 +0.03(+0.24%)
Dec 07, 2012 13.05 13.13 12.75 12.75 18,652 -0.35(-2.67%)
Dec 06, 2012 13.08 13.37 13.07 13.10 17,052 +0.13(+1.00%)
Dec 05, 2012 13.03 13.33 12.90 12.97 10,672 -0.04(-0.31%)
Dec 04, 2012 13.17 13.39 13.00 13.01 12,036 -0.32(-2.40%)
Nov 30, 2012 13.03 13.61 13.01 13.33 17,709 +0.36(+2.78%)
Nov 29, 2012 12.87 13.08 12.87 12.97 22,111 -0.03(-0.23%)
Nov 28, 2012 12.71 13.00 12.66 13.00 6,020 +0.14(+1.09%)
Nov 27, 2012 12.74 13.06 12.74 12.86 21,759 -0.07(-0.54%)
Nov 26, 2012 13.06 13.62 12.68 12.93 10,958 -0.11(-0.84%)
Nov 23, 2012 13.10 13.13 13.00 13.04 6,585 -0.06(-0.46%)
Nov 21, 2012 13.28 13.39 13.00 13.10 7,257 -0.06(-0.46%)
Nov 20, 2012 13.42 13.56 13.10 13.16 13,234 -0.25(-1.86%)
Nov 19, 2012 13.42 13.81 13.30 13.41 20,375 +0.02(+0.15%)
Nov 16, 2012 13.71 13.75 13.27 13.39 9,866 -0.39(-2.83%)
Nov 15, 2012 13.68 14.06 13.23 13.78 24,781 +0.04(+0.29%)
Nov 14, 2012 13.75 14.24 13.74 13.74 28,709 -0.29(-2.07%)
Nov 13, 2012 14.45 14.45 14.02 14.03 14,603 -0.39(-2.70%)
Nov 12, 2012 15.00 15.05 14.33 14.42 11,130 -0.61(-4.06%)
Nov 09, 2012 14.37 15.09 13.70 15.03 12,371 +0.53(+3.66%)
Nov 08, 2012 14.50 14.66 14.11 14.50 17,542 -0.15(-1.02%)
Nov 07, 2012 15.53 15.71 14.65 14.65 35,714 -1.30(-8.15%)
Nov 06, 2012 15.67 16.64 15.67 15.95 7,721 -0.05(-0.31%)
Nov 05, 2012 15.70 16.90 15.70 16.00 3,851 +0.43(+2.76%)
Nov 02, 2012 16.32 16.32 15.40 15.57 5,249 -0.74(-4.54%)
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.