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, 2012 14.93 15.00 13.81 14.75 8,817 -0.18(-1.21%)
Apr 27, 2012 14.46 15.09 14.46 14.93 3,974 +0.54(+3.75%)
Apr 26, 2012 14.44 15.34 14.03 14.39 4,346 -0.19(-1.30%)
Apr 25, 2012 14.19 14.58 14.19 14.58 7,789 +0.40(+2.82%)
Apr 24, 2012 13.78 14.18 13.75 14.18 4,249 +0.18(+1.29%)
Apr 23, 2012 14.09 14.10 13.59 14.00 7,657 -0.27(-1.89%)
Apr 20, 2012 14.33 14.33 14.20 14.27 11,544 +0.40(+2.88%)
Apr 19, 2012 14.62 14.62 13.87 13.87 10,985 -0.64(-4.41%)
Apr 18, 2012 15.00 15.00 14.36 14.51 4,682 -0.61(-4.03%)
Apr 17, 2012 14.94 15.21 14.50 15.12 6,603 +0.35(+2.37%)
Apr 16, 2012 14.75 15.50 14.61 14.77 9,435 +0.08(+0.54%)
Apr 13, 2012 14.86 15.00 14.40 14.69 9,927 -0.32(-2.13%)
Apr 12, 2012 14.79 15.09 14.69 15.01 5,979 +0.15(+1.01%)
Apr 11, 2012 15.01 15.10 14.37 14.86 13,793 +0.01(+0.07%)
Apr 10, 2012 15.60 15.60 14.76 14.85 19,648 -0.77(-4.93%)
Apr 09, 2012 15.49 16.04 15.49 15.62 4,098 -0.20(-1.26%)
Apr 05, 2012 15.89 16.15 15.72 15.82 3,913 -0.10(-0.63%)
Apr 04, 2012 16.28 16.48 15.87 15.92 4,038 -0.47(-2.87%)
Apr 03, 2012 16.40 16.57 16.20 16.39 4,662 -0.20(-1.21%)
Apr 02, 2012 15.73 16.59 15.25 16.59 12,647 +0.77(+4.87%)
Mar 30, 2012 15.75 15.92 15.72 15.82 9,585 +0.06(+0.38%)
Mar 29, 2012 15.89 15.97 15.47 15.76 2,567 -0.22(-1.38%)
Mar 28, 2012 16.06 16.19 15.93 15.98 8,141 -0.14(-0.87%)
Mar 27, 2012 16.00 16.34 15.94 16.12 10,442 -0.01(-0.06%)
Mar 26, 2012 16.16 16.29 15.97 16.13 6,660 +0.08(+0.50%)
Mar 23, 2012 16.02 16.05 15.93 16.05 6,081 +0.13(+0.82%)
Mar 22, 2012 16.01 16.02 15.80 15.92 11,531 -0.38(-2.33%)
Mar 21, 2012 16.16 16.40 16.15 16.30 2,521 +0.15(+0.93%)
Mar 20, 2012 16.61 16.61 16.04 16.15 6,300 -0.67(-3.98%)
Mar 19, 2012 16.88 16.97 16.51 16.82 7,102 -0.05(-0.30%)
Mar 16, 2012 17.05 17.12 16.80 16.87 14,532 -0.22(-1.29%)
Mar 15, 2012 17.02 17.50 17.01 17.09 15,050 +0.28(+1.67%)
Mar 14, 2012 17.25 17.51 16.75 16.81 11,802 -0.55(-3.17%)
Mar 13, 2012 17.93 18.20 17.02 17.36 11,046 -0.31(-1.75%)
Mar 12, 2012 17.92 18.10 17.49 17.67 5,405 -0.35(-1.94%)
Mar 09, 2012 18.07 18.44 17.81 18.02 10,353 -0.45(-2.44%)
Mar 08, 2012 18.05 18.50 17.73 18.47 8,658 +0.48(+2.67%)
Mar 07, 2012 17.43 18.23 17.42 17.99 9,112 +0.44(+2.51%)
Mar 06, 2012 17.24 18.41 17.24 17.55 7,987 -0.01(-0.06%)
Mar 05, 2012 17.05 17.90 16.74 17.56 11,242 +0.56(+3.29%)
Mar 02, 2012 18.12 18.55 17.00 17.00 23,183 -0.60(-3.41%)
Mar 01, 2012 17.47 19.00 17.47 17.60 12,884 +0.28(+1.62%)
Feb 29, 2012 17.97 18.12 17.01 17.32 7,505 -0.72(-3.99%)
Feb 28, 2012 18.25 18.25 17.30 18.04 2,839 +0.09(+0.50%)
Feb 27, 2012 17.84 17.95 17.72 17.95 1,333 -0.05(-0.28%)
Feb 24, 2012 18.67 18.67 18.00 18.00 4,582 -0.64(-3.43%)
Feb 23, 2012 18.18 18.64 18.18 18.64 2,471 +0.57(+3.15%)
Feb 22, 2012 18.01 18.57 18.01 18.07 3,949 -0.03(-0.17%)
Feb 21, 2012 18.18 18.30 18.10 18.10 3,338 -0.03(-0.17%)
Feb 17, 2012 18.61 18.61 18.13 18.13 3,652 -0.47(-2.53%)
Feb 16, 2012 18.05 18.64 18.05 18.60 6,916 +0.52(+2.88%)
Feb 15, 2012 18.63 18.96 18.08 18.08 5,102 -0.39(-2.11%)
Feb 14, 2012 18.47 18.47 18.47 18.47 507 -0.37(-1.96%)
Feb 13, 2012 19.65 19.65 18.77 18.84 3,684 -0.48(-2.48%)
Feb 10, 2012 19.60 21.99 16.06 19.32 2,724 -0.40(-2.03%)
Feb 09, 2012 20.30 20.49 19.68 19.72 4,399 -0.66(-3.24%)
Feb 08, 2012 20.50 20.50 20.38 20.38 2,382 -0.06(-0.29%)
Feb 07, 2012 21.10 21.10 20.36 20.44 45,258 -0.45(-2.15%)
Feb 06, 2012 20.07 20.90 19.88 20.89 7,555 -0.21(-1.00%)
Feb 03, 2012 20.30 21.10 20.12 21.10 12,127 +0.97(+4.82%)
Feb 02, 2012 19.51 20.14 19.51 20.13 11,749 +0.60(+3.07%)
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.