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 30, 2015 40.92 40.92 38.94 39.34 23,708 -1.61(-3.93%)
Jan 29, 2015 40.28 41.14 39.45 40.95 13,697 +0.93(+2.32%)
Jan 28, 2015 40.50 41.10 39.03 40.02 35,744 -0.21(-0.52%)
Jan 27, 2015 40.85 40.97 40.01 40.23 17,070 -0.69(-1.69%)
Jan 26, 2015 41.50 41.58 40.61 40.92 44,864 -0.40(-0.97%)
Jan 23, 2015 40.80 42.00 40.56 41.32 84,172 +0.69(+1.70%)
Jan 22, 2015 39.66 40.84 38.81 40.63 45,116 +0.98(+2.47%)
Jan 21, 2015 40.19 40.24 38.62 39.65 37,472 -0.45(-1.12%)
Jan 20, 2015 40.19 41.00 39.48 40.10 40,755 +0.10(+0.25%)
Jan 16, 2015 38.16 41.00 38.16 40.00 43,749 +1.63(+4.25%)
Jan 15, 2015 40.25 40.25 37.28 38.37 43,421 -1.28(-3.23%)
Jan 14, 2015 38.61 40.12 38.61 39.65 30,979 +0.86(+2.22%)
Jan 13, 2015 38.29 40.23 38.29 38.79 33,442 +0.30(+0.78%)
Jan 12, 2015 39.15 39.73 38.13 38.49 48,768 -0.66(-1.69%)
Jan 09, 2015 39.65 40.06 38.98 39.15 37,740 -0.34(-0.86%)
Jan 08, 2015 39.44 39.69 38.78 39.49 30,059 +0.42(+1.07%)
Jan 07, 2015 38.24 39.55 38.20 39.07 24,882 +0.43(+1.11%)
Jan 06, 2015 38.71 40.44 37.88 38.64 33,690 -0.35(-0.90%)
Jan 05, 2015 39.34 39.96 38.60 38.99 32,754 -0.35(-0.89%)
Jan 02, 2015 38.62 39.88 38.33 39.34 30,947 +0.72(+1.86%)
Dec 31, 2014 38.00 38.62 38.62 38.62 18,900 +0.56(+1.47%)
Dec 30, 2014 39.00 39.17 37.88 38.06 20,525 -1.19(-3.03%)
Dec 29, 2014 38.90 39.81 38.76 39.25 8,187 +0.28(+0.72%)
Dec 26, 2014 37.06 39.64 37.06 38.97 9,595 +0.95(+2.50%)
Dec 24, 2014 37.74 38.02 38.02 38.02 27,800 +0.26(+0.69%)
Dec 23, 2014 39.42 39.42 37.75 37.76 37,789 -1.81(-4.57%)
Dec 22, 2014 39.29 39.73 38.93 39.57 25,369 +0.06(+0.15%)
Dec 19, 2014 38.71 40.24 38.48 39.51 61,406 +0.54(+1.39%)
Dec 18, 2014 38.34 39.55 37.73 38.97 22,986 +0.90(+2.36%)
Dec 17, 2014 37.49 38.24 37.35 38.07 26,161 +0.46(+1.22%)
Dec 16, 2014 36.71 38.29 36.59 37.61 20,856 +0.61(+1.65%)
Dec 15, 2014 38.00 38.19 36.06 37.00 70,692 -0.58(-1.54%)
Dec 12, 2014 37.18 37.82 36.98 37.58 41,832 +0.38(+1.02%)
Dec 11, 2014 37.41 37.56 36.81 37.20 30,400 -0.24(-0.64%)
Dec 10, 2014 38.68 38.68 37.23 37.44 32,840 -1.34(-3.46%)
Dec 09, 2014 36.52 39.10 36.16 38.78 60,648 +1.79(+4.84%)
Dec 08, 2014 37.97 38.34 36.41 36.99 97,073 -1.02(-2.68%)
Dec 05, 2014 37.96 38.61 37.72 38.01 20,786 +0.11(+0.29%)
Dec 04, 2014 37.91 38.70 37.65 37.90 34,984 -0.49(-1.28%)
Dec 03, 2014 38.51 38.96 37.62 38.39 29,317 -0.26(-0.67%)
Dec 02, 2014 38.05 39.65 36.50 38.65 57,244 +0.70(+1.84%)
Dec 01, 2014 37.73 38.20 36.91 37.95 53,787 +0.03(+0.08%)
Nov 28, 2014 38.77 39.07 37.64 37.92 44,079 -0.94(-2.42%)
Nov 26, 2014 39.11 38.86 38.86 38.86 37,700 -0.15(-0.38%)
Nov 25, 2014 39.71 39.99 38.87 39.01 32,040 -0.46(-1.17%)
Nov 24, 2014 39.08 40.24 39.08 39.47 94,779 +0.41(+1.05%)
Nov 21, 2014 39.25 39.26 38.76 39.06 34,486 +0.11(+0.28%)
Nov 20, 2014 38.93 39.17 38.76 38.95 44,436 -0.05(-0.13%)
Nov 19, 2014 38.52 39.39 38.51 39.00 56,720 +0.34(+0.88%)
Nov 18, 2014 38.75 39.20 37.88 38.66 115,761 +0.09(+0.23%)
Nov 17, 2014 38.95 39.10 38.48 38.57 32,327 -0.40(-1.03%)
Nov 14, 2014 38.75 39.26 37.88 38.97 102,973 -0.03(-0.08%)
Nov 13, 2014 39.26 39.69 38.91 39.00 99,464 -0.40(-1.02%)
Nov 12, 2014 39.73 39.97 38.69 39.40 142,750 -0.87(-2.16%)
Nov 11, 2014 40.38 40.83 39.72 40.27 66,641 -0.08(-0.20%)
Nov 10, 2014 40.35 40.74 39.83 40.35 47,986 +1.00(+2.54%)
Nov 07, 2014 40.11 40.11 38.75 39.35 34,080 -0.77(-1.92%)
Nov 06, 2014 40.17 40.38 39.50 40.12 35,237 +0.18(+0.45%)
Nov 05, 2014 41.01 41.13 39.63 39.94 40,926 -0.77(-1.89%)
Nov 04, 2014 39.99 41.22 39.74 40.71 15,973 +0.29(+0.72%)
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.