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, 2020 58.16 58.85 56.91 56.91 20,196 -2.43(-4.10%)
Apr 29, 2020 58.55 59.80 58.54 59.34 51,723 +2.00(+3.49%)
Apr 28, 2020 57.41 57.71 55.35 57.34 40,302 +0.74(+1.31%)
Apr 27, 2020 55.75 57.49 54.36 56.60 46,681 +1.02(+1.84%)
Apr 24, 2020 54.80 55.64 52.17 55.58 34,200 +1.51(+2.79%)
Apr 23, 2020 52.59 54.81 52.17 54.07 33,126 +1.77(+3.38%)
Apr 22, 2020 52.27 52.70 51.16 52.30 17,473 +0.75(+1.45%)
Apr 21, 2020 51.65 52.35 50.55 51.55 21,986 -1.39(-2.63%)
Apr 20, 2020 51.23 54.12 51.21 52.94 25,237 +0.61(+1.17%)
Apr 17, 2020 54.31 54.31 50.82 52.33 49,200 -0.60(-1.13%)
Apr 16, 2020 53.36 54.46 51.41 52.93 46,876 +0.40(+0.76%)
Apr 15, 2020 52.32 54.38 51.51 52.53 48,187 -1.92(-3.53%)
Apr 14, 2020 58.37 58.37 53.25 54.45 58,003 -2.55(-4.47%)
Apr 13, 2020 58.20 58.20 56.14 57.00 31,308 -1.38(-2.36%)
Apr 09, 2020 57.64 58.75 54.54 58.38 53,600 +1.99(+3.53%)
Apr 08, 2020 54.35 56.91 53.60 56.39 36,271 +1.79(+3.28%)
Apr 07, 2020 57.17 58.73 53.23 54.60 27,161 -1.39(-2.48%)
Apr 06, 2020 54.40 55.99 53.27 55.99 41,649 +3.39(+6.44%)
Apr 03, 2020 54.84 55.13 51.40 52.60 38,600 -3.33(-5.95%)
Apr 02, 2020 53.23 56.39 53.11 55.93 35,821 +2.47(+4.62%)
Apr 01, 2020 53.96 55.38 53.00 53.46 48,549 -3.11(-5.50%)
Mar 31, 2020 53.91 56.57 53.23 56.57 84,309 +2.28(+4.20%)
Mar 30, 2020 52.07 55.39 51.31 54.29 69,710 +2.79(+5.42%)
Mar 27, 2020 51.84 52.43 49.23 51.50 33,300 -1.59(-2.99%)
Mar 26, 2020 50.19 54.79 48.27 53.09 44,972 +3.29(+6.61%)
Mar 25, 2020 49.37 51.50 47.81 49.80 34,009 +0.87(+1.78%)
Mar 24, 2020 46.28 48.99 45.27 48.93 45,204 +4.92(+11.18%)
Mar 23, 2020 45.41 46.77 42.00 44.01 86,316 -0.46(-1.03%)
Mar 20, 2020 46.66 46.97 44.00 44.47 100,500 -2.89(-6.10%)
Mar 19, 2020 44.05 48.71 44.05 47.36 78,499 +3.35(+7.61%)
Mar 18, 2020 47.54 49.29 44.00 44.01 113,022 -5.80(-11.64%)
Mar 17, 2020 48.68 50.15 47.52 49.81 151,426 +2.80(+5.96%)
Mar 16, 2020 51.98 53.91 47.00 47.01 60,981 -8.61(-15.48%)
Mar 13, 2020 55.32 55.63 51.55 55.62 94,200 +2.59(+4.88%)
Mar 12, 2020 53.71 56.38 52.16 53.03 68,313 -2.90(-5.19%)
Mar 11, 2020 55.62 57.10 55.46 55.93 33,928 -0.78(-1.38%)
Mar 10, 2020 57.82 57.82 55.20 56.71 62,747 +0.21(+0.37%)
Mar 09, 2020 54.75 57.50 54.53 56.50 40,302 -1.36(-2.35%)
Mar 06, 2020 55.94 58.43 55.94 57.86 34,700 +0.35(+0.61%)
Mar 05, 2020 58.32 59.37 56.12 57.51 32,241 -1.88(-3.17%)
Mar 04, 2020 57.84 59.86 57.03 59.39 30,603 +2.37(+4.16%)
Mar 03, 2020 57.49 58.26 55.50 57.02 31,088 -0.01(-0.02%)
Mar 02, 2020 55.88 57.12 55.09 57.03 37,029 +1.84(+3.33%)
Feb 28, 2020 56.42 56.42 50.75 55.19 81,700 -2.81(-4.84%)
Feb 27, 2020 58.97 59.76 57.57 58.00 40,282 -2.00(-3.33%)
Feb 26, 2020 59.00 60.88 59.00 60.00 46,469 +1.24(+2.11%)
Feb 25, 2020 61.71 62.26 58.52 58.76 72,024 -2.55(-4.16%)
Feb 24, 2020 62.86 63.23 60.75 61.31 43,435 -2.75(-4.29%)
Feb 21, 2020 64.30 64.30 63.50 64.06 40,000 -0.15(-0.23%)
Feb 20, 2020 64.61 65.41 63.82 64.21 22,241 -0.47(-0.73%)
Feb 19, 2020 65.34 65.34 64.04 64.68 35,799 -0.19(-0.29%)
Feb 18, 2020 65.51 65.78 64.48 64.87 34,178 -0.20(-0.31%)
Feb 14, 2020 65.87 65.87 64.45 65.07 20,600 -0.51(-0.78%)
Feb 13, 2020 65.33 65.69 64.93 65.58 21,369 +0.24(+0.37%)
Feb 12, 2020 64.26 65.46 63.79 65.34 29,783 +1.42(+2.22%)
Feb 11, 2020 65.00 65.45 63.70 63.92 20,701 -0.98(-1.51%)
Feb 10, 2020 63.37 65.00 63.31 64.90 32,096 +1.65(+2.61%)
Feb 07, 2020 63.84 64.34 63.24 63.25 38,800 -0.32(-0.50%)
Feb 06, 2020 63.65 63.86 63.15 63.57 52,302 +0.79(+1.26%)
Feb 05, 2020 59.63 63.72 59.37 62.78 75,122 +3.68(+6.23%)
Feb 04, 2020 59.64 59.71 58.77 59.10 51,229 -0.04(-0.07%)
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.