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 (%)
Nov 30, 2010 23.65 23.65 22.52 22.68 13,917 +0.31(+1.39%)
Nov 29, 2010 23.04 23.20 22.37 22.37 6,393 -0.76(-3.29%)
Nov 26, 2010 22.20 23.14 22.20 23.13 500 +0.80(+3.59%)
Nov 24, 2010 23.51 22.33 22.33 22.33 5,584 -0.53(-2.32%)
Nov 23, 2010 23.39 23.39 22.83 22.86 1,531 -0.62(-2.64%)
Nov 22, 2010 23.11 23.48 22.90 23.48 4,135 +0.12(+0.51%)
Nov 19, 2010 23.46 23.75 23.17 23.36 9,257 -0.11(-0.47%)
Nov 18, 2010 20.67 23.48 20.07 23.47 28,966 +2.76(+13.33%)
Nov 17, 2010 20.88 21.71 20.23 20.71 127,800 -0.06(-0.29%)
Nov 16, 2010 22.00 22.20 20.73 20.77 28,850 -1.64(-7.32%)
Nov 15, 2010 22.70 22.78 22.10 22.41 10,152 -0.98(-4.19%)
Nov 12, 2010 24.48 24.95 23.39 23.39 6,796 -1.11(-4.53%)
Nov 11, 2010 24.04 24.99 24.00 24.50 4,114 -0.22(-0.89%)
Nov 10, 2010 24.51 24.94 24.18 24.72 38,378 +0.36(+1.48%)
Nov 09, 2010 24.81 24.91 24.18 24.36 6,518 -0.44(-1.77%)
Nov 08, 2010 24.36 25.98 23.40 24.80 14,377 +0.36(+1.47%)
Nov 05, 2010 25.70 25.78 24.40 24.44 18,146 -1.24(-4.83%)
Nov 04, 2010 26.98 26.98 25.65 25.68 37,463 -1.15(-4.29%)
Nov 03, 2010 27.25 27.25 26.63 26.83 11,324 +0.12(+0.45%)
Nov 02, 2010 26.85 27.45 26.61 26.71 13,426 +0.01(+0.04%)
Nov 01, 2010 27.66 27.66 26.70 26.70 36,783 -0.80(-2.91%)
Oct 29, 2010 27.68 27.69 27.32 27.50 3,920 +0.02(+0.07%)
Oct 28, 2010 27.71 27.79 27.25 27.48 3,719 -0.25(-0.90%)
Oct 27, 2010 27.62 27.82 27.38 27.73 6,207 +0.46(+1.69%)
Oct 25, 2010 27.11 27.48 27.11 27.27 6,732 -0.15(-0.55%)
Oct 22, 2010 27.50 27.50 27.12 27.42 8,520 +0.06(+0.22%)
Oct 21, 2010 27.71 27.71 27.13 27.36 10,108 +0.07(+0.26%)
Oct 20, 2010 27.99 27.99 27.23 27.29 4,226 +0.19(+0.70%)
Oct 19, 2010 27.72 27.72 27.07 27.10 3,206 -0.76(-2.73%)
Oct 18, 2010 27.35 27.98 27.32 27.86 14,555 +0.60(+2.20%)
Oct 15, 2010 27.00 27.55 26.76 27.26 30,365 +0.43(+1.60%)
Oct 14, 2010 26.83 26.98 26.63 26.83 23,084 -0.10(-0.37%)
Oct 13, 2010 26.50 27.00 26.50 26.93 8,618 -0.04(-0.15%)
Oct 12, 2010 26.90 26.98 26.75 26.97 3,766 +0.07(+0.26%)
Oct 11, 2010 26.85 26.98 26.55 26.90 38,458 -0.05(-0.19%)
Oct 08, 2010 27.00 27.05 26.77 26.95 42,352 +0.35(+1.32%)
Oct 07, 2010 27.24 27.24 26.40 26.60 38,942 -0.44(-1.63%)
Oct 06, 2010 26.83 27.08 26.66 27.04 9,110 +0.10(+0.37%)
Oct 05, 2010 26.40 26.98 26.30 26.94 27,691 +0.21(+0.79%)
Oct 04, 2010 26.92 27.37 26.10 26.73 9,084 -0.18(-0.67%)
Oct 01, 2010 27.25 27.44 26.79 26.91 23,326 -0.01(-0.04%)
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%)
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.