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 (%)
Nov 30, 2017 45.09 45.95 44.01 44.90 23,733 -0.06(-0.13%)
Nov 29, 2017 43.29 45.38 43.29 44.96 45,786 +1.81(+4.19%)
Nov 28, 2017 42.99 43.54 42.60 43.15 27,492 +0.34(+0.79%)
Nov 27, 2017 43.38 43.50 42.51 42.81 53,576 -0.59(-1.36%)
Nov 24, 2017 43.15 43.40 42.54 43.40 18,314 +0.45(+1.05%)
Nov 22, 2017 42.85 43.25 42.85 42.95 33,546 +0.14(+0.33%)
Nov 21, 2017 42.87 43.12 42.53 42.81 43,832 -0.08(-0.19%)
Nov 20, 2017 42.94 43.53 42.74 42.89 51,725 -0.29(-0.67%)
Nov 17, 2017 43.80 43.98 43.03 43.18 11,415 -0.94(-2.13%)
Nov 16, 2017 43.55 44.24 43.36 44.12 20,501 +0.75(+1.73%)
Nov 15, 2017 43.15 43.60 43.15 43.37 23,120 -0.12(-0.28%)
Nov 14, 2017 43.43 43.66 43.08 43.49 13,248 -0.68(-1.54%)
Nov 13, 2017 43.63 44.46 43.09 44.17 20,710 +0.54(+1.24%)
Nov 10, 2017 43.60 44.48 43.35 43.63 7,275 -0.15(-0.34%)
Nov 09, 2017 44.19 44.19 43.65 43.78 4,787 -0.58(-1.31%)
Nov 08, 2017 44.01 44.78 43.37 44.36 24,073 +0.27(+0.61%)
Nov 07, 2017 44.90 46.65 43.99 44.09 14,318 -0.56(-1.25%)
Nov 06, 2017 44.20 44.99 44.09 44.65 21,726 +0.08(+0.18%)
Nov 03, 2017 45.23 46.23 43.35 44.57 97,041 -1.13(-2.47%)
Nov 02, 2017 45.02 45.99 44.94 45.70 17,576 +0.27(+0.59%)
Nov 01, 2017 45.83 46.50 45.36 45.43 5,289 -0.34(-0.74%)
Oct 31, 2017 45.84 46.21 44.76 45.77 25,898 -0.19(-0.41%)
Oct 30, 2017 45.35 46.51 45.35 45.96 18,583 +0.60(+1.32%)
Oct 27, 2017 45.30 45.79 44.25 45.36 19,889 -0.10(-0.22%)
Oct 26, 2017 45.94 47.20 45.12 45.46 24,360 -0.71(-1.54%)
Oct 25, 2017 45.67 47.10 45.67 46.17 15,147 +0.26(+0.57%)
Oct 24, 2017 46.75 47.47 45.31 45.91 20,111 -0.34(-0.74%)
Oct 23, 2017 47.17 47.67 46.03 46.25 17,949 -1.21(-2.55%)
Oct 20, 2017 48.88 48.99 47.33 47.46 17,376 -1.01(-2.08%)
Oct 19, 2017 46.99 48.87 46.99 48.47 16,913 +1.01(+2.13%)
Oct 18, 2017 47.13 48.01 46.88 47.46 20,434 +0.72(+1.54%)
Oct 17, 2017 47.14 47.49 46.03 46.74 19,113 -0.18(-0.38%)
Oct 16, 2017 47.47 47.47 46.60 46.92 7,556 -0.62(-1.30%)
Oct 13, 2017 47.05 48.15 46.79 47.54 12,184 -0.13(-0.27%)
Oct 12, 2017 48.02 48.25 47.47 47.67 17,721 -0.64(-1.32%)
Oct 11, 2017 48.47 48.94 48.14 48.31 22,210 +0.34(+0.71%)
Oct 10, 2017 47.73 48.50 47.59 47.97 16,691 -0.05(-0.10%)
Oct 09, 2017 49.31 49.32 47.24 48.02 17,036 -0.91(-1.86%)
Oct 06, 2017 48.17 49.64 48.16 48.93 10,506 +0.13(+0.27%)
Oct 05, 2017 46.85 48.89 46.85 48.80 24,428 +1.40(+2.95%)
Oct 04, 2017 46.93 47.68 46.72 47.40 33,988 +0.20(+0.42%)
Oct 03, 2017 47.23 47.94 46.47 47.20 42,081 -0.37(-0.78%)
Oct 02, 2017 46.81 47.63 46.79 47.57 40,658 +1.05(+2.26%)
Sep 29, 2017 47.06 47.76 46.25 46.52 35,948 -0.55(-1.17%)
Sep 28, 2017 43.72 47.28 43.72 47.07 6,842 +0.05(+0.11%)
Sep 27, 2017 46.80 47.49 46.00 47.02 38,227 +0.37(+0.79%)
Sep 26, 2017 46.95 47.36 46.38 46.65 5,393 -0.28(-0.60%)
Sep 25, 2017 46.04 47.14 46.04 46.93 16,157 +0.77(+1.67%)
Sep 22, 2017 46.02 47.11 45.63 46.16 21,446 -0.22(-0.47%)
Sep 21, 2017 46.20 46.79 46.09 46.38 11,537 +0.17(+0.37%)
Sep 20, 2017 47.00 47.30 45.00 46.21 40,859 -1.14(-2.41%)
Sep 19, 2017 46.43 47.62 45.16 47.35 30,941 +0.83(+1.78%)
Sep 18, 2017 46.86 47.27 46.19 46.52 22,088 -0.58(-1.23%)
Sep 15, 2017 48.18 48.46 47.10 47.10 70,484 -0.91(-1.90%)
Sep 14, 2017 47.33 48.02 47.16 48.01 16,031 +0.55(+1.16%)
Sep 13, 2017 46.74 47.68 46.49 47.46 32,378 +0.60(+1.28%)
Sep 12, 2017 47.06 47.46 46.12 46.86 15,058 -0.20(-0.42%)
Sep 11, 2017 47.11 47.37 46.09 47.06 15,744 +0.12(+0.26%)
Sep 08, 2017 47.56 47.56 46.36 46.94 13,672 +0.55(+1.19%)
Sep 07, 2017 46.69 46.85 45.50 46.39 26,194 -0.41(-0.88%)
Sep 06, 2017 46.60 47.45 45.81 46.80 18,917 -0.13(-0.28%)
Sep 05, 2017 46.73 47.52 46.02 46.93 15,277 +0.36(+0.77%)
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.