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, 2019 56.51 57.50 56.14 56.94 24,800 +0.31(+0.55%)
Dec 30, 2019 57.03 57.05 55.77 56.63 21,126 -0.37(-0.65%)
Dec 27, 2019 58.33 58.52 56.68 57.00 28,000 -1.08(-1.86%)
Dec 26, 2019 58.66 58.80 57.59 58.08 25,632 -0.83(-1.41%)
Dec 24, 2019 59.47 59.60 58.50 58.91 9,900 -0.59(-0.99%)
Dec 23, 2019 58.60 59.94 57.71 59.50 33,778 +1.12(+1.92%)
Dec 20, 2019 57.65 58.70 56.95 58.38 53,900 +0.70(+1.21%)
Dec 19, 2019 57.56 58.04 56.58 57.68 59,782 +0.27(+0.47%)
Dec 18, 2019 57.53 57.80 56.48 57.41 53,457 -0.05(-0.09%)
Dec 17, 2019 57.55 57.69 56.21 57.46 55,992 -0.11(-0.19%)
Dec 16, 2019 60.01 60.38 57.26 57.57 54,222 -2.09(-3.50%)
Dec 13, 2019 60.38 60.54 59.10 59.66 34,500 -0.30(-0.50%)
Dec 12, 2019 59.23 60.69 59.23 59.96 47,039 +0.73(+1.23%)
Dec 11, 2019 59.31 59.52 58.07 59.23 90,418 -0.08(-0.13%)
Dec 10, 2019 57.61 59.31 57.08 59.31 72,911 +1.70(+2.95%)
Dec 09, 2019 55.36 58.01 55.36 57.61 56,559 +2.25(+4.06%)
Dec 06, 2019 55.32 56.06 54.90 55.36 37,400 +0.43(+0.78%)
Dec 05, 2019 55.68 55.96 54.65 54.93 74,098 -0.53(-0.96%)
Dec 04, 2019 55.43 55.75 54.29 55.46 59,649 +0.32(+0.58%)
Dec 03, 2019 54.57 55.71 54.38 55.14 30,622 +0.28(+0.51%)
Dec 02, 2019 55.05 55.23 54.21 54.86 22,586 -0.14(-0.25%)
Nov 29, 2019 54.28 55.40 53.58 55.00 22,700 +0.73(+1.35%)
Nov 27, 2019 54.31 55.04 53.09 54.27 29,600 +0.11(+0.20%)
Nov 26, 2019 54.84 54.97 53.82 54.16 31,700 -0.63(-1.15%)
Nov 25, 2019 53.70 55.07 53.57 54.79 26,229 +1.41(+2.64%)
Nov 22, 2019 54.07 54.18 52.79 53.38 57,500 -0.64(-1.18%)
Nov 21, 2019 54.05 54.20 52.77 54.02 46,430 +0.09(+0.17%)
Nov 20, 2019 53.36 54.90 53.35 53.93 54,684 +0.26(+0.48%)
Nov 19, 2019 53.46 54.75 53.10 53.67 33,766 +0.35(+0.66%)
Nov 18, 2019 53.03 53.90 53.00 53.32 53,097 +0.29(+0.55%)
Nov 15, 2019 53.21 53.38 52.70 53.03 30,400 +0.06(+0.11%)
Nov 14, 2019 53.05 53.40 52.70 52.97 47,634 -0.10(-0.19%)
Nov 13, 2019 50.86 53.12 50.86 53.07 66,537 +2.07(+4.06%)
Nov 12, 2019 49.93 51.38 49.86 51.00 46,431 +1.21(+2.43%)
Nov 11, 2019 50.23 50.74 49.71 49.79 28,155 -0.86(-1.70%)
Nov 08, 2019 50.84 51.30 49.92 50.65 79,300 +0.44(+0.88%)
Nov 07, 2019 49.99 50.21 49.48 50.21 71,118 +0.43(+0.86%)
Nov 06, 2019 49.68 50.23 49.43 49.78 64,393 -0.11(-0.22%)
Nov 05, 2019 49.10 51.09 49.10 49.89 57,594 +0.85(+1.73%)
Nov 04, 2019 49.66 49.99 49.04 49.04 55,550 -0.44(-0.89%)
Nov 01, 2019 48.82 50.00 48.66 49.48 39,300 +1.05(+2.17%)
Oct 31, 2019 48.66 48.93 47.82 48.43 42,970 -0.29(-0.60%)
Oct 30, 2019 47.80 48.80 47.56 48.72 40,139 +1.02(+2.14%)
Oct 29, 2019 47.28 48.50 47.16 47.70 39,635 +0.02(+0.04%)
Oct 28, 2019 46.89 48.50 46.89 47.68 51,519 +0.36(+0.76%)
Oct 25, 2019 46.51 47.80 46.11 47.32 21,900 +0.70(+1.50%)
Oct 24, 2019 46.65 46.77 45.81 46.62 77,690 +0.10(+0.21%)
Oct 23, 2019 46.90 47.45 46.35 46.52 52,128 -0.71(-1.50%)
Oct 22, 2019 46.64 47.84 46.64 47.23 58,027 -0.25(-0.53%)
Oct 21, 2019 49.00 49.23 46.27 47.48 161,588 -1.30(-2.67%)
Oct 18, 2019 49.08 49.52 47.90 48.78 56,100 -0.56(-1.13%)
Oct 17, 2019 49.13 50.54 48.92 49.34 27,743 +0.44(+0.90%)
Oct 16, 2019 49.74 49.85 48.27 48.90 85,100 -1.01(-2.02%)
Oct 15, 2019 50.01 50.70 49.18 49.91 30,937 +0.07(+0.14%)
Oct 14, 2019 50.21 51.22 49.00 49.84 36,193 -0.40(-0.80%)
Oct 11, 2019 51.27 52.05 50.05 50.24 43,900 -0.70(-1.37%)
Oct 10, 2019 49.59 51.47 49.59 50.94 38,543 +1.22(+2.45%)
Oct 09, 2019 51.49 51.68 49.11 49.72 42,386 -1.36(-2.66%)
Oct 08, 2019 52.13 52.13 50.54 51.08 41,426 -1.07(-2.05%)
Oct 07, 2019 52.77 53.45 52.07 52.15 34,131 -0.66(-1.25%)
Oct 04, 2019 52.93 53.54 51.41 52.81 41,700 -0.04(-0.08%)
Oct 03, 2019 53.09 53.17 51.16 52.85 34,588 -0.29(-0.55%)
Oct 02, 2019 52.64 53.35 52.50 53.14 52,418 +0.23(+0.43%)
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.