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 (%)
Jun 29, 2018 42.75 45.00 42.75 44.86 46,004 +1.43(+3.29%)
Jun 28, 2018 42.67 44.48 42.02 43.43 42,406 +0.65(+1.52%)
Jun 27, 2018 43.24 43.24 41.76 42.78 39,854 -0.83(-1.90%)
Jun 26, 2018 43.45 43.99 42.56 43.61 16,338 +0.18(+0.41%)
Jun 25, 2018 43.70 43.70 42.66 43.43 25,259 -0.48(-1.09%)
Jun 22, 2018 42.35 45.12 41.39 43.91 133,215 +2.01(+4.80%)
Jun 21, 2018 43.08 43.87 40.58 41.90 27,826 -1.16(-2.68%)
Jun 20, 2018 43.22 43.22 42.52 43.05 22,858 -0.33(-0.75%)
Jun 19, 2018 42.80 43.87 42.61 43.38 41,985 +0.43(+1.00%)
Jun 18, 2018 41.90 43.10 41.78 42.95 35,265 +0.83(+1.97%)
Jun 15, 2018 41.15 41.15 42.12 49,993 +0.97(+2.36%)
Jun 14, 2018 41.39 42.30 41.06 41.15 61,649 -0.10(-0.24%)
Jun 13, 2018 42.36 43.60 41.04 41.25 55,066 -1.08(-2.55%)
Jun 12, 2018 42.55 43.46 42.05 42.33 24,787 -0.35(-0.82%)
Jun 11, 2018 43.14 44.48 42.38 42.68 22,902 -0.31(-0.72%)
Jun 08, 2018 43.69 44.30 42.84 42.99 11,972 -0.71(-1.62%)
Jun 07, 2018 43.87 44.76 43.41 43.70 14,799 -0.75(-1.69%)
Jun 06, 2018 43.73 44.71 43.66 44.45 17,524 +0.13(+0.29%)
Jun 05, 2018 43.08 44.33 43.08 44.32 13,774 +1.22(+2.83%)
Jun 04, 2018 43.25 43.25 42.54 43.10 9,403 +0.10(+0.23%)
Jun 01, 2018 43.50 43.70 42.84 43.00 14,034 -0.26(-0.60%)
May 31, 2018 42.07 43.62 41.99 43.26 49,207 +0.52(+1.22%)
May 30, 2018 42.71 43.15 42.44 42.74 11,339 +0.04(+0.09%)
May 29, 2018 42.38 42.99 42.03 42.70 9,584 -0.30(-0.70%)
May 25, 2018 43.00 43.00 43.00 0 +0.19(+0.44%)
May 24, 2018 42.83 43.02 42.50 42.81 5,497 +0.01(+0.02%)
May 23, 2018 42.70 43.29 42.52 42.80 13,741 +0.02(+0.05%)
May 22, 2018 43.49 43.49 42.60 42.78 27,748 -0.64(-1.47%)
May 21, 2018 43.60 43.63 42.34 43.42 17,190 +0.22(+0.51%)
May 18, 2018 43.62 44.06 42.62 43.20 14,511 -0.19(-0.44%)
May 17, 2018 42.50 43.81 42.50 43.39 10,246 +0.86(+2.02%)
May 16, 2018 41.61 42.97 41.61 42.53 29,735 +0.22(+0.52%)
May 15, 2018 41.10 42.40 40.96 42.31 12,744 +0.76(+1.83%)
May 14, 2018 42.96 42.96 41.52 41.55 9,719 -1.10(-2.58%)
May 11, 2018 41.79 42.84 41.75 42.65 9,642 +1.05(+2.52%)
May 10, 2018 42.93 43.55 40.89 41.60 27,150 -1.09(-2.55%)
May 09, 2018 41.90 42.93 41.74 42.69 3,934 +0.74(+1.76%)
May 08, 2018 42.74 42.74 41.37 41.95 14,699 -0.65(-1.53%)
May 07, 2018 42.42 42.99 41.79 42.60 8,986 +0.28(+0.66%)
May 04, 2018 42.31 42.79 41.38 42.32 18,542 +0.48(+1.15%)
May 03, 2018 42.23 42.77 41.31 41.84 10,632 -0.46(-1.09%)
May 02, 2018 43.01 43.01 41.59 42.30 7,111 +0.21(+0.50%)
May 01, 2018 42.31 42.60 40.94 42.09 14,040 -0.33(-0.78%)
Apr 30, 2018 42.67 43.00 40.54 42.42 27,558 -0.31(-0.73%)
Apr 27, 2018 42.41 43.00 41.78 42.73 15,486 +0.22(+0.52%)
Apr 26, 2018 42.91 43.16 42.25 42.51 4,841 +0.22(+0.52%)
Apr 25, 2018 42.68 42.68 42.28 42.29 8,273 -0.28(-0.66%)
Apr 24, 2018 44.36 44.36 42.05 42.57 9,019 +0.00(+0.00%)
Apr 23, 2018 42.43 42.95 42.08 42.57 7,499 -0.19(-0.44%)
Apr 20, 2018 43.54 43.56 42.25 42.76 35,502 -1.07(-2.44%)
Apr 19, 2018 43.13 44.52 42.03 43.83 44,303 +0.74(+1.72%)
Apr 18, 2018 43.17 43.39 42.32 43.09 17,358 -0.40(-0.92%)
Apr 17, 2018 44.14 44.48 43.39 43.49 7,181 -0.47(-1.07%)
Apr 16, 2018 44.50 44.51 43.88 43.96 8,416 -0.13(-0.29%)
Apr 13, 2018 44.50 44.50 42.88 44.09 5,382 -0.27(-0.61%)
Apr 12, 2018 44.08 45.00 44.08 44.36 45,284 +0.23(+0.52%)
Apr 11, 2018 43.62 44.48 43.48 44.13 15,868 +0.49(+1.12%)
Apr 10, 2018 43.91 44.80 43.10 43.64 13,837 +0.10(+0.23%)
Apr 09, 2018 43.71 44.32 43.00 43.54 13,068 +0.15(+0.35%)
Apr 06, 2018 43.96 44.05 43.04 43.39 14,422 -0.76(-1.72%)
Apr 05, 2018 43.29 44.54 43.12 44.15 21,422 +0.06(+0.14%)
Apr 04, 2018 44.00 44.55 43.45 44.09 20,529 +0.15(+0.34%)
Apr 03, 2018 44.18 44.77 43.67 43.94 18,042 -0.18(-0.41%)
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.