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, 2018 58.59 63.46 58.59 61.37 78,900 +2.72(+4.64%)
Nov 29, 2018 59.42 59.81 57.84 58.65 20,884 -0.46(-0.78%)
Nov 28, 2018 57.57 59.75 57.10 59.11 21,062 +2.08(+3.65%)
Nov 27, 2018 55.35 57.59 55.08 57.03 14,138 +1.46(+2.63%)
Nov 26, 2018 58.78 58.78 54.19 55.57 30,139 -2.67(-4.58%)
Nov 23, 2018 54.90 58.25 54.75 58.24 14,700 +2.27(+4.06%)
Nov 21, 2018 55.97 55.97 55.97 0 -0.25(-0.44%)
Nov 20, 2018 57.99 58.58 55.94 56.22 25,609 -2.18(-3.73%)
Nov 19, 2018 58.50 59.65 57.50 58.40 29,493 +0.24(+0.41%)
Nov 16, 2018 56.90 58.73 56.45 58.16 28,000 +0.68(+1.18%)
Nov 15, 2018 57.24 59.76 56.05 57.48 53,215 -0.16(-0.28%)
Nov 14, 2018 58.26 59.99 57.64 57.64 58,729 +0.09(+0.16%)
Nov 13, 2018 55.72 59.49 55.72 57.55 31,387 +1.87(+3.36%)
Nov 12, 2018 57.70 57.70 52.88 55.68 80,398 -2.28(-3.93%)
Nov 09, 2018 57.22 61.20 56.21 57.96 42,500 +0.46(+0.80%)
Nov 08, 2018 64.59 64.67 56.20 57.50 81,523 -5.99(-9.43%)
Nov 07, 2018 63.29 66.21 62.96 63.49 30,890 +0.60(+0.95%)
Nov 06, 2018 61.95 63.81 61.95 62.89 18,972 +0.91(+1.47%)
Nov 05, 2018 61.53 62.50 61.11 61.98 13,204 +0.50(+0.81%)
Nov 02, 2018 61.29 62.64 61.23 61.48 17,000 +0.47(+0.77%)
Nov 01, 2018 62.01 62.01 61.01 61.01 17,918 -0.26(-0.42%)
Oct 31, 2018 60.67 61.39 59.90 61.27 24,647 +0.81(+1.34%)
Oct 30, 2018 61.73 62.00 59.82 60.46 26,925 -1.37(-2.22%)
Oct 29, 2018 63.14 63.96 61.02 61.83 24,008 -1.03(-1.64%)
Oct 26, 2018 63.63 63.80 61.00 62.86 19,800 -0.72(-1.13%)
Oct 25, 2018 62.24 64.20 62.24 63.58 19,550 +1.51(+2.43%)
Oct 24, 2018 64.75 65.99 62.01 62.07 58,806 -2.87(-4.42%)
Oct 23, 2018 63.57 65.39 63.10 64.94 83,634 +0.51(+0.79%)
Oct 22, 2018 62.75 64.70 62.62 64.43 149,704 +1.94(+3.10%)
Oct 19, 2018 61.67 65.00 61.67 62.49 88,300 +0.89(+1.44%)
Oct 18, 2018 60.88 62.26 60.88 61.60 27,714 +0.50(+0.82%)
Oct 17, 2018 61.47 62.20 61.00 61.10 16,277 -0.61(-0.99%)
Oct 16, 2018 61.50 62.20 60.50 61.71 43,825 +0.74(+1.21%)
Oct 15, 2018 58.79 61.40 58.05 60.97 61,464 +2.22(+3.78%)
Oct 12, 2018 58.52 59.78 56.19 58.75 29,300 +0.97(+1.68%)
Oct 11, 2018 56.96 58.60 55.37 57.78 18,788 +0.53(+0.93%)
Oct 10, 2018 59.52 59.89 57.25 57.25 29,182 -2.26(-3.80%)
Oct 09, 2018 59.64 62.24 59.51 59.51 33,265 -0.23(-0.39%)
Oct 08, 2018 57.79 59.86 57.69 59.74 27,071 +2.03(+3.52%)
Oct 05, 2018 58.97 61.78 57.50 57.71 18,200 -1.33(-2.25%)
Oct 04, 2018 59.75 60.28 57.34 59.04 19,395 -0.68(-1.14%)
Oct 03, 2018 58.54 60.26 58.44 59.72 17,347 +1.39(+2.38%)
Oct 02, 2018 58.04 58.90 57.33 58.33 18,905 +0.37(+0.64%)
Oct 01, 2018 58.76 59.53 57.54 57.96 18,622 -0.53(-0.91%)
Sep 28, 2018 58.24 59.29 58.06 58.49 28,600 +0.02(+0.03%)
Sep 27, 2018 56.98 58.95 56.27 58.47 22,244 +1.47(+2.58%)
Sep 26, 2018 58.02 58.63 56.92 57.00 19,225 -1.15(-1.98%)
Sep 25, 2018 58.44 58.90 58.00 58.15 17,760 -0.23(-0.39%)
Sep 24, 2018 58.46 58.81 56.37 58.38 27,324 -0.14(-0.24%)
Sep 21, 2018 57.51 59.76 56.76 58.52 109,300 +0.78(+1.35%)
Sep 20, 2018 58.07 58.35 56.80 57.74 26,218 -0.43(-0.74%)
Sep 19, 2018 58.30 58.46 54.02 58.17 28,201 -0.06(-0.10%)
Sep 18, 2018 58.98 59.25 57.45 58.23 28,744 -0.64(-1.09%)
Sep 17, 2018 58.13 59.52 56.65 58.87 23,664 +0.84(+1.45%)
Sep 14, 2018 61.04 61.04 57.22 58.03 24,100 -3.13(-5.12%)
Sep 13, 2018 60.51 62.50 59.52 61.16 83,274 +0.53(+0.87%)
Sep 12, 2018 60.59 61.00 59.89 60.63 47,985 -0.12(-0.20%)
Sep 11, 2018 58.47 61.40 57.48 60.75 118,275 +2.35(+4.02%)
Sep 10, 2018 58.29 58.90 56.01 58.40 54,381 +0.42(+0.72%)
Sep 07, 2018 54.70 58.29 54.70 57.98 79,600 +3.45(+6.33%)
Sep 06, 2018 54.44 54.89 52.92 54.53 29,040 +0.12(+0.22%)
Sep 05, 2018 53.21 54.88 52.00 54.41 23,104 +1.14(+2.14%)
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.