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 (%)
Sep 29, 2017 47.06 47.76 46.25 46.52 35,948 -0.55(-1.17%)
Sep 28, 2017 43.72 47.28 43.72 47.07 6,842 +0.05(+0.11%)
Sep 27, 2017 46.80 47.49 46.00 47.02 38,227 +0.37(+0.79%)
Sep 26, 2017 46.95 47.36 46.38 46.65 5,393 -0.28(-0.60%)
Sep 25, 2017 46.04 47.14 46.04 46.93 16,157 +0.77(+1.67%)
Sep 22, 2017 46.02 47.11 45.63 46.16 21,446 -0.22(-0.47%)
Sep 21, 2017 46.20 46.79 46.09 46.38 11,537 +0.17(+0.37%)
Sep 20, 2017 47.00 47.30 45.00 46.21 40,859 -1.14(-2.41%)
Sep 19, 2017 46.43 47.62 45.16 47.35 30,941 +0.83(+1.78%)
Sep 18, 2017 46.86 47.27 46.19 46.52 22,088 -0.58(-1.23%)
Sep 15, 2017 48.18 48.46 47.10 47.10 70,484 -0.91(-1.90%)
Sep 14, 2017 47.33 48.02 47.16 48.01 16,031 +0.55(+1.16%)
Sep 13, 2017 46.74 47.68 46.49 47.46 32,378 +0.60(+1.28%)
Sep 12, 2017 47.06 47.46 46.12 46.86 15,058 -0.20(-0.42%)
Sep 11, 2017 47.11 47.37 46.09 47.06 15,744 +0.12(+0.26%)
Sep 08, 2017 47.56 47.56 46.36 46.94 13,672 +0.55(+1.19%)
Sep 07, 2017 46.69 46.85 45.50 46.39 26,194 -0.41(-0.88%)
Sep 06, 2017 46.60 47.45 45.81 46.80 18,917 -0.13(-0.28%)
Sep 05, 2017 46.73 47.52 46.02 46.93 15,277 +0.36(+0.77%)
Sep 01, 2017 47.21 47.21 45.84 46.57 16,157 -0.58(-1.23%)
Aug 31, 2017 47.54 47.54 45.17 47.15 14,093 +0.44(+0.94%)
Aug 30, 2017 45.90 47.56 45.19 46.71 12,980 +0.56(+1.21%)
Aug 29, 2017 46.49 46.76 45.01 46.15 17,219 -0.32(-0.69%)
Aug 28, 2017 46.16 47.15 45.49 46.47 24,441 +1.27(+2.81%)
Aug 25, 2017 45.00 45.84 44.80 45.20 9,048 -0.68(-1.48%)
Aug 24, 2017 45.70 46.30 45.00 45.88 8,101 +0.88(+1.96%)
Aug 23, 2017 45.63 46.20 44.27 45.00 48,210 -0.84(-1.83%)
Aug 22, 2017 44.93 46.95 44.83 45.84 30,597 +0.83(+1.84%)
Aug 21, 2017 44.28 45.56 44.28 45.01 9,541 -0.30(-0.66%)
Aug 18, 2017 44.87 45.97 44.04 45.31 19,734 +0.07(+0.15%)
Aug 17, 2017 44.61 45.55 43.63 45.24 34,219 +0.24(+0.53%)
Aug 16, 2017 44.50 45.35 43.92 45.00 30,860 -0.19(-0.42%)
Aug 15, 2017 46.39 46.89 44.05 45.19 32,579 -0.93(-2.02%)
Aug 14, 2017 45.32 46.47 41.95 46.12 52,473 +0.91(+2.01%)
Aug 11, 2017 45.58 46.10 44.10 45.21 33,562 -0.69(-1.50%)
Aug 10, 2017 47.24 47.62 45.01 45.90 46,865 -2.30(-4.77%)
Aug 09, 2017 48.65 49.09 47.27 48.20 12,531 -0.52(-1.07%)
Aug 08, 2017 48.23 48.91 47.80 48.72 41,515 +0.69(+1.44%)
Aug 07, 2017 48.85 49.75 47.30 48.03 32,706 -0.46(-0.95%)
Aug 04, 2017 48.72 49.35 47.90 48.49 12,405 +0.24(+0.50%)
Aug 03, 2017 47.68 48.93 47.68 48.25 31,573 +0.05(+0.10%)
Aug 02, 2017 48.46 49.07 48.20 48.20 12,339 -0.47(-0.98%)
Aug 01, 2017 48.90 49.45 48.30 48.67 12,428 +0.02(+0.05%)
Jul 31, 2017 49.05 49.15 47.75 48.65 24,622 -0.76(-1.54%)
Jul 28, 2017 49.90 49.99 48.95 49.41 17,967 -0.21(-0.42%)
Jul 27, 2017 50.18 50.70 49.07 49.62 50,493 -0.64(-1.27%)
Jul 26, 2017 49.69 50.87 49.65 50.26 18,782 +0.72(+1.45%)
Jul 25, 2017 50.95 51.37 49.02 49.54 19,636 -1.33(-2.61%)
Jul 24, 2017 51.00 51.82 50.42 50.87 11,536 -0.48(-0.93%)
Jul 21, 2017 52.49 53.40 51.05 51.35 28,898 -0.70(-1.34%)
Jul 20, 2017 50.41 53.77 50.41 52.05 22,277 +1.75(+3.48%)
Jul 19, 2017 50.73 51.64 49.62 50.30 21,311 -0.30(-0.59%)
Jul 18, 2017 51.14 51.40 50.23 50.60 22,596 -0.94(-1.82%)
Jul 17, 2017 50.80 52.20 50.80 51.54 17,885 +0.44(+0.86%)
Jul 14, 2017 50.14 52.09 50.14 51.10 16,939 +0.73(+1.45%)
Jul 13, 2017 50.30 50.59 49.30 50.37 12,115 +0.19(+0.38%)
Jul 12, 2017 49.92 50.63 49.15 50.18 24,195 +0.40(+0.80%)
Jul 11, 2017 50.86 52.23 49.25 49.78 22,032 -0.83(-1.64%)
Jul 10, 2017 51.80 52.48 49.50 50.61 28,690 -1.11(-2.15%)
Jul 07, 2017 49.40 52.04 49.40 51.72 43,317 +1.30(+2.58%)
Jul 06, 2017 50.00 51.26 49.52 50.42 31,730 -0.05(-0.10%)
Jul 05, 2017 51.01 51.49 50.02 50.47 20,133 -0.45(-0.88%)
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.