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 (%)
Dec 31, 2010 25.47 25.63 25.39 25.60 1,614 +0.14(+0.55%)
Dec 30, 2010 25.44 25.50 25.16 25.46 6,022 +0.01(+0.04%)
Dec 29, 2010 25.96 26.00 25.41 25.45 6,186 -0.08(-0.31%)
Dec 28, 2010 25.27 25.53 25.27 25.53 6,525 -0.15(-0.58%)
Dec 27, 2010 25.50 25.77 25.49 25.68 11,544 +0.18(+0.71%)
Dec 23, 2010 25.45 25.50 25.45 25.50 4,901 +0.10(+0.39%)
Dec 22, 2010 25.55 25.55 25.06 25.40 5,506 -0.11(-0.43%)
Dec 21, 2010 24.44 25.78 24.44 25.51 31,713 +0.01(+0.04%)
Dec 20, 2010 25.59 26.76 25.30 25.50 15,736 -0.06(-0.23%)
Dec 17, 2010 25.45 26.06 25.45 25.56 15,485 +0.11(+0.43%)
Dec 16, 2010 24.58 25.50 24.34 25.45 11,011 +0.87(+3.54%)
Dec 15, 2010 24.47 24.98 23.66 24.58 11,228 +0.58(+2.42%)
Dec 14, 2010 24.38 24.50 23.56 24.00 6,259 -0.22(-0.91%)
Dec 13, 2010 24.48 24.48 24.12 24.22 10,535 -0.16(-0.66%)
Dec 10, 2010 23.73 24.89 23.43 24.38 6,205 +0.73(+3.09%)
Dec 09, 2010 23.43 23.65 23.43 23.65 10,176 +0.33(+1.42%)
Dec 08, 2010 23.50 23.50 23.25 23.32 2,186 +0.10(+0.43%)
Dec 07, 2010 23.23 23.46 23.00 23.22 12,674 +0.23(+1.00%)
Dec 06, 2010 23.43 23.49 22.74 22.99 8,725 +0.00(+0.00%)
Dec 03, 2010 22.46 23.00 22.46 22.99 3,105 +0.15(+0.66%)
Dec 02, 2010 23.47 23.50 22.73 22.84 1,916 -0.29(-1.25%)
Dec 01, 2010 23.40 23.50 22.33 23.13 4,137 +0.45(+1.98%)
Nov 30, 2010 23.65 23.65 22.52 22.68 13,917 +0.31(+1.39%)
Nov 29, 2010 23.04 23.20 22.37 22.37 6,393 -0.76(-3.29%)
Nov 26, 2010 22.20 23.14 22.20 23.13 500 +0.80(+3.59%)
Nov 24, 2010 23.51 22.33 22.33 22.33 5,584 -0.53(-2.32%)
Nov 23, 2010 23.39 23.39 22.83 22.86 1,531 -0.62(-2.64%)
Nov 22, 2010 23.11 23.48 22.90 23.48 4,135 +0.12(+0.51%)
Nov 19, 2010 23.46 23.75 23.17 23.36 9,257 -0.11(-0.47%)
Nov 18, 2010 20.67 23.48 20.07 23.47 28,966 +2.76(+13.33%)
Nov 17, 2010 20.88 21.71 20.23 20.71 127,800 -0.06(-0.29%)
Nov 16, 2010 22.00 22.20 20.73 20.77 28,850 -1.64(-7.32%)
Nov 15, 2010 22.70 22.78 22.10 22.41 10,152 -0.98(-4.19%)
Nov 12, 2010 24.48 24.95 23.39 23.39 6,796 -1.11(-4.53%)
Nov 11, 2010 24.04 24.99 24.00 24.50 4,114 -0.22(-0.89%)
Nov 10, 2010 24.51 24.94 24.18 24.72 38,378 +0.36(+1.48%)
Nov 09, 2010 24.81 24.91 24.18 24.36 6,518 -0.44(-1.77%)
Nov 08, 2010 24.36 25.98 23.40 24.80 14,377 +0.36(+1.47%)
Nov 05, 2010 25.70 25.78 24.40 24.44 18,146 -1.24(-4.83%)
Nov 04, 2010 26.98 26.98 25.65 25.68 37,463 -1.15(-4.29%)
Nov 03, 2010 27.25 27.25 26.63 26.83 11,324 +0.12(+0.45%)
Nov 02, 2010 26.85 27.45 26.61 26.71 13,426 +0.01(+0.04%)
Nov 01, 2010 27.66 27.66 26.70 26.70 36,783 -0.80(-2.91%)
Oct 29, 2010 27.68 27.69 27.32 27.50 3,920 +0.02(+0.07%)
Oct 28, 2010 27.71 27.79 27.25 27.48 3,719 -0.25(-0.90%)
Oct 27, 2010 27.62 27.82 27.38 27.73 6,207 +0.46(+1.69%)
Oct 25, 2010 27.11 27.48 27.11 27.27 6,732 -0.15(-0.55%)
Oct 22, 2010 27.50 27.50 27.12 27.42 8,520 +0.06(+0.22%)
Oct 21, 2010 27.71 27.71 27.13 27.36 10,108 +0.07(+0.26%)
Oct 20, 2010 27.99 27.99 27.23 27.29 4,226 +0.19(+0.70%)
Oct 19, 2010 27.72 27.72 27.07 27.10 3,206 -0.76(-2.73%)
Oct 18, 2010 27.35 27.98 27.32 27.86 14,555 +0.60(+2.20%)
Oct 15, 2010 27.00 27.55 26.76 27.26 30,365 +0.43(+1.60%)
Oct 14, 2010 26.83 26.98 26.63 26.83 23,084 -0.10(-0.37%)
Oct 13, 2010 26.50 27.00 26.50 26.93 8,618 -0.04(-0.15%)
Oct 12, 2010 26.90 26.98 26.75 26.97 3,766 +0.07(+0.26%)
Oct 11, 2010 26.85 26.98 26.55 26.90 38,458 -0.05(-0.19%)
Oct 08, 2010 27.00 27.05 26.77 26.95 42,352 +0.35(+1.32%)
Oct 07, 2010 27.24 27.24 26.40 26.60 38,942 -0.44(-1.63%)
Oct 06, 2010 26.83 27.08 26.66 27.04 9,110 +0.10(+0.37%)
Oct 05, 2010 26.40 26.98 26.30 26.94 27,691 +0.21(+0.79%)
Oct 04, 2010 26.92 27.37 26.10 26.73 9,084 -0.18(-0.67%)
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.