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 (%)
Sep 30, 2010 27.19 27.43 26.90 26.92 53,709 -0.38(-1.39%)
Sep 29, 2010 27.30 27.50 27.16 27.30 5,944 +0.07(+0.26%)
Sep 28, 2010 27.31 27.50 26.97 27.23 11,100 -0.13(-0.48%)
Sep 27, 2010 27.23 27.36 26.70 27.36 11,396 +0.12(+0.44%)
Sep 24, 2010 26.70 27.24 26.50 27.24 76,717 +0.81(+3.06%)
Sep 23, 2010 26.14 26.90 26.14 26.43 4,762 +0.12(+0.46%)
Sep 22, 2010 26.32 26.42 25.54 26.31 21,291 +0.12(+0.46%)
Sep 21, 2010 26.40 26.56 26.19 26.19 14,734 -0.25(-0.95%)
Sep 20, 2010 26.34 26.44 26.00 26.44 11,730 +0.20(+0.76%)
Sep 17, 2010 24.98 26.34 24.98 26.24 19,461 +1.55(+6.28%)
Sep 15, 2010 24.50 24.94 24.50 24.69 2,441 +0.21(+0.86%)
Sep 14, 2010 25.12 25.17 24.25 24.48 6,565 -0.31(-1.25%)
Sep 13, 2010 23.56 24.88 23.56 24.79 155,632 +0.99(+4.16%)
Sep 10, 2010 23.36 24.05 23.36 23.80 14,444 +0.29(+1.23%)
Sep 09, 2010 23.80 23.90 22.71 23.51 16,113 -1.10(-4.47%)
Sep 08, 2010 24.73 24.73 24.05 24.61 6,292 -0.12(-0.49%)
Sep 07, 2010 24.94 25.32 24.73 24.73 5,435 -0.38(-1.51%)
Sep 03, 2010 25.65 25.65 24.90 25.11 10,187 -0.49(-1.91%)
Sep 02, 2010 26.32 26.40 25.48 25.60 34,711 -0.85(-3.21%)
Sep 01, 2010 26.70 26.76 26.05 26.45 12,526 -0.05(-0.19%)
Aug 31, 2010 25.95 26.67 25.93 26.50 33,451 +0.75(+2.91%)
Aug 30, 2010 25.83 25.87 25.23 25.75 30,464 +0.29(+1.14%)
Aug 27, 2010 25.03 25.47 24.39 25.46 38,380 +0.56(+2.25%)
Aug 26, 2010 25.08 25.19 24.53 24.90 90,674 -0.17(-0.68%)
Aug 25, 2010 24.51 25.07 24.17 25.07 18,545 +0.44(+1.79%)
Aug 24, 2010 24.13 24.72 23.53 24.63 64,790 +0.30(+1.23%)
Aug 23, 2010 23.02 24.54 23.01 24.33 99,431 +1.34(+5.83%)
Aug 20, 2010 24.00 24.05 22.62 22.99 15,284 -1.12(-4.65%)
Aug 19, 2010 24.59 24.98 23.92 24.11 11,871 -0.62(-2.51%)
Aug 18, 2010 23.97 24.85 23.92 24.73 9,766 +0.46(+1.90%)
Aug 17, 2010 24.14 26.99 23.75 24.27 149,140 +0.39(+1.63%)
Aug 16, 2010 24.02 24.39 23.52 23.88 29,504 -0.04(-0.17%)
Aug 13, 2010 23.56 24.52 22.51 23.92 26,878 -0.28(-1.16%)
Aug 12, 2010 23.39 24.48 23.39 24.20 57,009 +0.71(+3.02%)
Aug 11, 2010 23.68 24.01 23.10 23.49 15,753 -0.44(-1.84%)
Aug 10, 2010 23.70 24.41 23.56 23.93 34,158 -0.39(-1.60%)
Aug 09, 2010 24.19 24.32 23.62 24.32 5,806 +0.36(+1.50%)
Aug 06, 2010 23.51 24.36 23.51 23.96 1,397 -0.29(-1.20%)
Aug 05, 2010 23.89 24.52 23.36 24.25 24,619 +0.22(+0.92%)
Aug 04, 2010 23.85 24.03 23.13 24.03 4,251 +0.22(+0.92%)
Aug 03, 2010 23.50 24.30 23.50 23.81 9,032 -0.11(-0.46%)
Aug 02, 2010 24.18 24.53 23.49 23.92 5,191 -0.17(-0.71%)
Jul 30, 2010 23.27 25.34 23.00 24.09 22,984 +0.53(+2.25%)
Jul 29, 2010 22.68 23.56 22.68 23.56 4,403 +0.48(+2.08%)
Jul 28, 2010 23.31 23.31 22.90 23.08 25,532 -0.14(-0.60%)
Jul 27, 2010 23.20 23.39 22.09 23.22 19,847 +0.35(+1.53%)
Jul 26, 2010 22.22 22.89 21.60 22.87 52,202 +0.62(+2.79%)
Jul 23, 2010 20.95 22.49 20.59 22.25 6,850 +1.23(+5.85%)
Jul 22, 2010 20.60 21.09 20.15 21.02 6,384 +0.61(+2.99%)
Jul 21, 2010 20.97 20.97 19.81 20.41 11,921 -0.42(-2.02%)
Jul 20, 2010 19.37 21.40 18.86 20.83 15,186 +1.43(+7.37%)
Jul 19, 2010 20.00 20.18 19.02 19.40 4,629 -0.43(-2.17%)
Jul 16, 2010 19.88 20.05 19.55 19.83 22,794 -0.19(-0.95%)
Jul 15, 2010 19.78 20.23 19.78 20.02 4,152 +0.33(+1.68%)
Jul 14, 2010 19.75 19.75 19.42 19.69 44,712 +0.14(+0.72%)
Jul 13, 2010 20.46 20.48 19.36 19.55 21,496 -0.07(-0.36%)
Jul 12, 2010 19.48 19.74 19.48 19.62 8,410 +0.19(+0.98%)
Jul 09, 2010 19.75 19.87 19.33 19.43 21,650 -0.22(-1.12%)
Jul 08, 2010 19.99 19.99 19.55 19.65 8,479 +0.65(+3.42%)
Jul 07, 2010 18.93 19.00 18.74 19.00 24,518 +0.20(+1.06%)
Jul 06, 2010 19.20 19.59 18.75 18.80 33,705 -0.28(-1.47%)
Jul 02, 2010 19.14 19.27 19.04 19.08 9,630 -0.23(-1.19%)
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.