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, 2014 38.00 38.62 38.62 38.62 18,900 +0.56(+1.47%)
Dec 30, 2014 39.00 39.17 37.88 38.06 20,525 -1.19(-3.03%)
Dec 29, 2014 38.90 39.81 38.76 39.25 8,187 +0.28(+0.72%)
Dec 26, 2014 37.06 39.64 37.06 38.97 9,595 +0.95(+2.50%)
Dec 24, 2014 37.74 38.02 38.02 38.02 27,800 +0.26(+0.69%)
Dec 23, 2014 39.42 39.42 37.75 37.76 37,789 -1.81(-4.57%)
Dec 22, 2014 39.29 39.73 38.93 39.57 25,369 +0.06(+0.15%)
Dec 19, 2014 38.71 40.24 38.48 39.51 61,406 +0.54(+1.39%)
Dec 18, 2014 38.34 39.55 37.73 38.97 22,986 +0.90(+2.36%)
Dec 17, 2014 37.49 38.24 37.35 38.07 26,161 +0.46(+1.22%)
Dec 16, 2014 36.71 38.29 36.59 37.61 20,856 +0.61(+1.65%)
Dec 15, 2014 38.00 38.19 36.06 37.00 70,692 -0.58(-1.54%)
Dec 12, 2014 37.18 37.82 36.98 37.58 41,832 +0.38(+1.02%)
Dec 11, 2014 37.41 37.56 36.81 37.20 30,400 -0.24(-0.64%)
Dec 10, 2014 38.68 38.68 37.23 37.44 32,840 -1.34(-3.46%)
Dec 09, 2014 36.52 39.10 36.16 38.78 60,648 +1.79(+4.84%)
Dec 08, 2014 37.97 38.34 36.41 36.99 97,073 -1.02(-2.68%)
Dec 05, 2014 37.96 38.61 37.72 38.01 20,786 +0.11(+0.29%)
Dec 04, 2014 37.91 38.70 37.65 37.90 34,984 -0.49(-1.28%)
Dec 03, 2014 38.51 38.96 37.62 38.39 29,317 -0.26(-0.67%)
Dec 02, 2014 38.05 39.65 36.50 38.65 57,244 +0.70(+1.84%)
Dec 01, 2014 37.73 38.20 36.91 37.95 53,787 +0.03(+0.08%)
Nov 28, 2014 38.77 39.07 37.64 37.92 44,079 -0.94(-2.42%)
Nov 26, 2014 39.11 38.86 38.86 38.86 37,700 -0.15(-0.38%)
Nov 25, 2014 39.71 39.99 38.87 39.01 32,040 -0.46(-1.17%)
Nov 24, 2014 39.08 40.24 39.08 39.47 94,779 +0.41(+1.05%)
Nov 21, 2014 39.25 39.26 38.76 39.06 34,486 +0.11(+0.28%)
Nov 20, 2014 38.93 39.17 38.76 38.95 44,436 -0.05(-0.13%)
Nov 19, 2014 38.52 39.39 38.51 39.00 56,720 +0.34(+0.88%)
Nov 18, 2014 38.75 39.20 37.88 38.66 115,761 +0.09(+0.23%)
Nov 17, 2014 38.95 39.10 38.48 38.57 32,327 -0.40(-1.03%)
Nov 14, 2014 38.75 39.26 37.88 38.97 102,973 -0.03(-0.08%)
Nov 13, 2014 39.26 39.69 38.91 39.00 99,464 -0.40(-1.02%)
Nov 12, 2014 39.73 39.97 38.69 39.40 142,750 -0.87(-2.16%)
Nov 11, 2014 40.38 40.83 39.72 40.27 66,641 -0.08(-0.20%)
Nov 10, 2014 40.35 40.74 39.83 40.35 47,986 +1.00(+2.54%)
Nov 07, 2014 40.11 40.11 38.75 39.35 34,080 -0.77(-1.92%)
Nov 06, 2014 40.17 40.38 39.50 40.12 35,237 +0.18(+0.45%)
Nov 05, 2014 41.01 41.13 39.63 39.94 40,926 -0.77(-1.89%)
Nov 04, 2014 39.99 41.22 39.74 40.71 15,973 +0.29(+0.72%)
Nov 03, 2014 39.94 41.21 39.94 40.42 47,289 +0.30(+0.75%)
Oct 31, 2014 41.22 42.00 39.77 40.12 91,572 -0.82(-2.00%)
Oct 30, 2014 40.89 41.78 38.16 40.94 49,065 +0.13(+0.32%)
Oct 29, 2014 41.00 41.50 40.39 40.81 67,646 -0.58(-1.40%)
Oct 28, 2014 40.71 41.39 40.39 41.39 41,585 +1.01(+2.50%)
Oct 27, 2014 40.35 40.83 39.66 40.38 73,139 +0.03(+0.07%)
Oct 24, 2014 40.17 41.30 39.74 40.35 64,836 +0.24(+0.60%)
Oct 23, 2014 40.17 41.35 39.65 40.11 83,378 +1.10(+2.82%)
Oct 22, 2014 38.53 39.81 37.77 39.01 93,610 +0.96(+2.52%)
Oct 21, 2014 35.50 38.97 35.38 38.05 108,652 +2.57(+7.24%)
Oct 20, 2014 34.77 35.50 33.65 35.48 31,125 +0.59(+1.69%)
Oct 17, 2014 35.93 36.00 34.64 34.89 34,858 -0.43(-1.22%)
Oct 16, 2014 34.09 35.52 34.09 35.32 41,503 +0.73(+2.11%)
Oct 15, 2014 33.83 34.78 32.88 34.59 87,142 +0.43(+1.26%)
Oct 14, 2014 34.64 35.37 33.16 34.16 51,314 -0.34(-0.99%)
Oct 13, 2014 34.08 35.53 33.57 34.50 39,896 +0.25(+0.73%)
Oct 10, 2014 34.58 35.82 34.58 34.25 55,113 -0.56(-1.61%)
Oct 09, 2014 36.11 36.11 34.56 34.81 43,097 -1.19(-3.31%)
Oct 08, 2014 35.27 36.25 34.75 36.00 51,768 +0.87(+2.48%)
Oct 07, 2014 35.22 35.60 34.71 35.13 27,283 -0.13(-0.37%)
Oct 06, 2014 36.59 36.59 34.87 35.26 29,460 -0.82(-2.27%)
Oct 03, 2014 37.03 37.48 35.58 36.08 71,803 -0.45(-1.23%)
Oct 02, 2014 35.35 37.20 35.28 36.53 62,949 +1.33(+3.78%)
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.