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 (%)
Apr 30, 2014 23.04 23.73 22.23 23.73 57,866 +0.42(+1.80%)
Apr 29, 2014 23.26 23.50 22.71 23.31 24,459 +0.05(+0.21%)
Apr 28, 2014 23.79 23.87 23.09 23.26 9,948 -0.43(-1.82%)
Apr 25, 2014 24.25 24.33 23.15 23.69 9,955 -0.71(-2.91%)
Apr 24, 2014 24.95 24.95 24.03 24.40 20,799 -0.26(-1.05%)
Apr 23, 2014 24.11 25.04 24.11 24.66 8,997 +0.31(+1.27%)
Apr 22, 2014 23.67 24.70 23.67 24.35 27,195 +0.38(+1.59%)
Apr 21, 2014 23.94 24.31 23.94 23.97 13,050 +0.07(+0.29%)
Apr 17, 2014 24.00 23.90 23.90 23.90 19,000 -0.10(-0.42%)
Apr 16, 2014 23.70 24.84 23.25 24.00 22,778 +0.53(+2.26%)
Apr 15, 2014 24.66 24.66 22.81 23.47 31,519 -0.38(-1.59%)
Apr 14, 2014 24.92 25.37 23.32 23.85 41,319 -1.08(-4.33%)
Apr 11, 2014 23.77 25.57 24.84 24.93 26,175 -0.64(-2.50%)
Apr 10, 2014 26.05 26.24 25.35 25.57 41,539 -0.47(-1.80%)
Apr 09, 2014 26.40 26.40 25.91 26.04 25,336 -0.16(-0.61%)
Apr 08, 2014 26.46 26.99 26.19 26.20 67,276 -0.32(-1.21%)
Apr 07, 2014 26.60 27.34 26.23 26.52 21,718 -0.25(-0.93%)
Apr 04, 2014 27.45 27.45 26.17 26.77 42,683 -0.43(-1.58%)
Apr 03, 2014 27.03 27.39 26.74 27.20 45,737 +0.09(+0.33%)
Apr 02, 2014 26.58 27.30 25.78 27.11 22,553 +0.74(+2.81%)
Apr 01, 2014 25.91 27.00 25.91 26.37 21,771 +0.45(+1.74%)
Mar 31, 2014 25.40 25.94 24.00 25.92 36,637 +0.42(+1.65%)
Mar 28, 2014 26.68 27.31 25.22 25.50 50,755 -1.18(-4.42%)
Mar 27, 2014 26.81 27.44 26.25 26.68 35,904 -0.08(-0.30%)
Mar 26, 2014 27.42 27.80 26.51 26.76 24,048 -0.36(-1.33%)
Mar 25, 2014 27.01 27.19 26.76 27.12 21,681 +0.14(+0.52%)
Mar 24, 2014 27.10 27.50 26.32 26.98 48,067 +0.02(+0.07%)
Mar 21, 2014 27.30 27.33 26.92 26.96 15,842 -0.11(-0.41%)
Mar 20, 2014 27.15 27.15 26.62 27.07 15,202 -0.05(-0.18%)
Mar 19, 2014 27.45 27.75 27.12 27.12 20,063 -0.04(-0.15%)
Mar 18, 2014 26.94 27.86 26.94 27.16 61,391 +0.57(+2.14%)
Mar 17, 2014 26.69 27.00 26.10 26.59 24,687 +0.34(+1.30%)
Mar 14, 2014 26.70 26.70 25.00 26.25 42,667 -0.47(-1.76%)
Mar 13, 2014 26.47 26.74 26.22 26.72 32,149 +0.41(+1.56%)
Mar 12, 2014 26.17 26.50 25.40 26.31 31,734 +0.55(+2.14%)
Mar 11, 2014 26.29 26.47 25.58 25.76 19,451 -0.36(-1.38%)
Mar 10, 2014 25.59 26.61 25.12 26.12 40,996 +0.55(+2.15%)
Mar 07, 2014 25.31 25.72 24.85 25.57 26,981 +0.16(+0.63%)
Mar 06, 2014 25.64 26.04 25.11 25.41 43,923 +0.25(+0.99%)
Mar 05, 2014 25.36 25.55 25.03 25.16 23,183 -0.03(-0.12%)
Mar 04, 2014 24.66 25.19 24.50 25.19 56,272 +0.86(+3.53%)
Mar 03, 2014 23.65 24.91 23.50 24.33 13,485 +0.60(+2.53%)
Feb 28, 2014 24.39 24.90 23.50 23.73 42,963 -0.59(-2.43%)
Feb 27, 2014 23.38 24.41 23.33 24.32 17,913 +0.06(+0.25%)
Feb 26, 2014 23.57 24.41 23.57 24.26 16,183 +0.16(+0.66%)
Feb 25, 2014 24.37 24.37 23.49 24.10 24,276 -0.10(-0.41%)
Feb 24, 2014 24.29 24.60 23.45 24.20 22,250 +0.75(+3.20%)
Feb 21, 2014 23.28 24.00 22.90 23.45 45,132 +0.32(+1.38%)
Feb 20, 2014 22.54 23.56 22.54 23.13 15,321 +0.52(+2.30%)
Feb 19, 2014 22.79 23.27 22.60 22.61 20,678 -0.39(-1.70%)
Feb 18, 2014 22.17 23.21 22.17 23.00 51,249 +0.84(+3.79%)
Feb 14, 2014 22.16 22.16 22.16 22.16 0 -0.20(-0.89%)
Feb 13, 2014 22.11 22.67 21.92 22.36 13,136 +0.11(+0.49%)
Feb 12, 2014 22.03 22.27 21.85 22.25 23,828 +0.41(+1.88%)
Feb 11, 2014 21.82 22.20 21.72 21.84 12,648 +0.24(+1.11%)
Feb 10, 2014 21.29 21.82 21.18 21.60 12,736 +0.35(+1.65%)
Feb 07, 2014 20.76 21.60 20.76 21.25 14,659 +0.49(+2.36%)
Feb 06, 2014 21.39 21.54 20.32 20.76 66,353 -0.74(-3.44%)
Feb 05, 2014 22.04 22.12 21.04 21.50 16,639 -0.70(-3.15%)
Feb 04, 2014 22.24 22.38 22.10 22.20 4,949 +0.04(+0.16%)
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.