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 30, 2019 54.87 55.02 53.41 53.52 34,148 -1.26(-2.30%)
Sep 27, 2019 55.20 56.09 54.24 54.78 39,900 -0.62(-1.12%)
Sep 26, 2019 56.61 56.76 54.12 55.40 25,171 -1.55(-2.72%)
Sep 25, 2019 57.39 57.76 56.56 56.95 58,972 -0.66(-1.15%)
Sep 24, 2019 58.30 58.90 57.06 57.61 66,563 -0.52(-0.89%)
Sep 23, 2019 58.00 58.41 57.76 58.13 35,395 +0.38(+0.66%)
Sep 20, 2019 58.47 59.05 57.75 57.75 67,900 -0.71(-1.21%)
Sep 19, 2019 58.84 58.91 57.71 58.46 45,823 +0.04(+0.07%)
Sep 18, 2019 58.17 58.75 57.99 58.42 34,027 +0.25(+0.43%)
Sep 17, 2019 58.62 58.62 56.94 58.17 51,229 -0.16(-0.27%)
Sep 16, 2019 58.24 59.41 57.89 58.33 52,218 +0.03(+0.05%)
Sep 13, 2019 56.79 58.49 56.63 58.30 58,800 +1.56(+2.75%)
Sep 12, 2019 57.20 57.28 55.47 56.74 55,602 +0.01(+0.02%)
Sep 11, 2019 55.75 57.27 55.75 56.73 46,469 +1.04(+1.87%)
Sep 10, 2019 54.86 56.46 54.18 55.69 72,372 +0.93(+1.70%)
Sep 09, 2019 53.74 55.98 53.00 54.76 46,692 +1.12(+2.09%)
Sep 06, 2019 54.31 54.48 53.01 53.64 58,700 -0.42(-0.78%)
Sep 05, 2019 54.20 54.77 53.31 54.06 38,722 +0.69(+1.29%)
Sep 04, 2019 54.02 54.37 52.03 53.37 45,559 -0.75(-1.39%)
Sep 03, 2019 54.75 55.60 53.84 54.12 33,532 -0.96(-1.74%)
Aug 30, 2019 56.31 56.31 53.80 55.08 49,600 -1.00(-1.78%)
Aug 29, 2019 56.76 56.76 54.92 56.08 38,611 -0.11(-0.20%)
Aug 28, 2019 55.74 56.62 54.66 56.19 42,005 +0.29(+0.52%)
Aug 27, 2019 57.11 57.35 54.10 55.90 50,756 -0.88(-1.55%)
Aug 26, 2019 56.83 57.54 56.27 56.78 32,870 +0.55(+0.98%)
Aug 23, 2019 57.57 57.96 55.94 56.23 38,900 -1.38(-2.40%)
Aug 22, 2019 58.79 58.79 56.47 57.61 53,224 -0.90(-1.54%)
Aug 21, 2019 58.99 58.99 57.34 58.51 61,649 +0.22(+0.38%)
Aug 20, 2019 59.13 59.30 58.00 58.29 39,726 -0.71(-1.20%)
Aug 19, 2019 59.81 60.07 58.89 59.00 40,006 +0.27(+0.46%)
Aug 16, 2019 58.20 59.38 58.12 58.73 46,500 +1.36(+2.37%)
Aug 15, 2019 57.68 57.96 56.74 57.37 29,093 +0.28(+0.49%)
Aug 14, 2019 59.11 59.11 55.78 57.09 65,952 -2.40(-4.03%)
Aug 13, 2019 59.37 61.52 59.00 59.49 53,753 +0.08(+0.13%)
Aug 12, 2019 59.22 59.98 57.64 59.41 73,786 +2.86(+5.06%)
Aug 09, 2019 58.12 59.05 55.65 56.55 52,400 -1.69(-2.90%)
Aug 08, 2019 56.57 58.54 56.57 58.24 48,750 +2.14(+3.81%)
Aug 07, 2019 55.69 57.60 55.50 56.10 73,390 -0.25(-0.44%)
Aug 06, 2019 55.49 56.81 55.25 56.35 44,571 +1.18(+2.14%)
Aug 05, 2019 56.25 56.25 54.12 55.17 46,140 -1.48(-2.61%)
Aug 02, 2019 57.71 58.30 56.25 56.65 50,100 -1.20(-2.07%)
Aug 01, 2019 57.53 59.16 57.53 57.85 69,123 -0.25(-0.43%)
Jul 31, 2019 59.49 60.10 58.02 58.10 47,543 -1.44(-2.42%)
Jul 30, 2019 59.00 60.37 58.04 59.54 47,373 +0.43(+0.73%)
Jul 29, 2019 59.68 59.69 58.50 59.11 58,321 -0.64(-1.07%)
Jul 26, 2019 60.31 60.58 59.27 59.75 75,900 -0.22(-0.37%)
Jul 25, 2019 61.06 61.06 59.97 59.97 34,609 -1.04(-1.70%)
Jul 24, 2019 60.57 61.90 60.50 61.01 62,171 -0.02(-0.03%)
Jul 23, 2019 62.33 63.03 60.78 61.03 45,314 -1.15(-1.85%)
Jul 22, 2019 61.31 63.24 60.77 62.18 50,777 +1.31(+2.15%)
Jul 19, 2019 60.64 61.50 59.78 60.87 34,900 -0.13(-0.21%)
Jul 18, 2019 62.36 62.69 60.62 61.00 85,384 -1.40(-2.24%)
Jul 17, 2019 62.80 62.98 61.10 62.40 94,497 -0.49(-0.78%)
Jul 16, 2019 63.17 63.50 62.31 62.89 57,105 -0.20(-0.32%)
Jul 15, 2019 62.85 63.58 61.77 63.09 77,528 +0.29(+0.46%)
Jul 12, 2019 61.25 63.45 60.58 62.80 54,500 +1.16(+1.88%)
Jul 11, 2019 63.28 63.99 61.52 61.64 50,169 -1.30(-2.07%)
Jul 10, 2019 61.18 63.58 61.18 62.94 83,057 +1.63(+2.66%)
Jul 09, 2019 59.50 61.86 59.40 61.31 49,339 +1.76(+2.96%)
Jul 08, 2019 60.26 61.10 58.80 59.55 33,156 -0.65(-1.08%)
Jul 05, 2019 61.25 61.83 59.07 60.20 46,700 -1.69(-2.73%)
Jul 03, 2019 60.16 61.96 59.32 61.89 49,100 +2.02(+3.37%)
Jul 02, 2019 60.49 61.21 58.75 59.87 64,997 -0.98(-1.61%)
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.