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 (%)
Jan 31, 2012 18.79 19.08 18.76 19.02 16,989 +0.10(+0.53%)
Jan 30, 2012 18.82 19.00 18.60 18.92 9,603 +0.12(+0.64%)
Jan 27, 2012 18.44 18.80 18.44 18.80 3,932 +0.32(+1.73%)
Jan 26, 2012 18.55 18.67 18.35 18.48 3,785 -0.02(-0.11%)
Jan 25, 2012 18.11 18.50 18.11 18.50 8,072 +0.34(+1.87%)
Jan 24, 2012 17.70 18.19 17.70 18.16 7,703 +0.26(+1.45%)
Jan 23, 2012 17.89 18.32 17.65 17.90 8,458 +0.05(+0.28%)
Jan 20, 2012 17.84 17.85 17.66 17.85 5,914 -0.04(-0.22%)
Jan 19, 2012 17.89 18.76 17.64 17.89 22,581 -0.07(-0.39%)
Jan 18, 2012 17.22 17.96 17.22 17.96 7,876 +0.53(+3.04%)
Jan 17, 2012 17.36 17.46 17.02 17.43 11,704 +0.24(+1.40%)
Jan 13, 2012 17.03 17.46 16.98 17.19 10,424 -0.16(-0.92%)
Jan 12, 2012 17.17 17.35 16.97 17.35 2,866 +0.06(+0.35%)
Jan 11, 2012 17.03 17.37 17.03 17.29 2,819 +0.09(+0.52%)
Jan 10, 2012 17.24 17.49 17.02 17.20 6,482 +0.18(+1.06%)
Jan 09, 2012 17.40 17.40 16.94 17.02 8,562 -0.21(-1.22%)
Jan 06, 2012 17.38 17.48 17.18 17.23 6,783 -0.10(-0.58%)
Jan 05, 2012 16.90 17.35 16.90 17.33 4,871 +0.13(+0.76%)
Jan 04, 2012 16.99 17.55 16.99 17.20 11,338 +0.58(+3.49%)
Dec 30, 2011 17.96 18.08 16.45 16.62 30,564 -1.18(-6.63%)
Dec 29, 2011 17.79 17.88 17.67 17.80 5,001 +0.24(+1.37%)
Dec 28, 2011 17.82 17.82 17.45 17.56 4,836 -0.32(-1.79%)
Dec 27, 2011 17.22 17.88 17.00 17.88 3,800 +0.87(+5.11%)
Dec 23, 2011 16.14 17.07 16.14 17.01 2,464 +1.19(+7.52%)
Dec 21, 2011 17.08 17.53 15.53 15.82 16,170 -1.40(-8.13%)
Dec 20, 2011 17.00 17.31 15.91 17.22 24,134 +0.40(+2.38%)
Dec 19, 2011 17.00 17.00 16.65 16.82 10,966 -0.20(-1.18%)
Dec 16, 2011 16.95 17.02 16.45 17.02 15,459 +0.29(+1.73%)
Dec 15, 2011 17.00 17.00 16.28 16.73 7,727 -0.34(-1.99%)
Dec 14, 2011 16.58 17.07 16.53 17.07 14,588 +0.39(+2.34%)
Dec 13, 2011 16.53 17.00 16.27 16.68 12,571 +0.28(+1.71%)
Dec 12, 2011 16.45 16.48 16.13 16.40 6,890 -0.32(-1.91%)
Dec 09, 2011 16.19 16.72 15.50 16.72 7,101 +0.55(+3.40%)
Dec 08, 2011 16.38 17.00 15.82 16.17 12,798 +0.17(+1.06%)
Dec 07, 2011 15.76 16.13 15.70 16.00 16,711 +0.10(+0.63%)
Dec 06, 2011 15.45 15.95 15.45 15.90 4,271 +0.20(+1.27%)
Dec 05, 2011 15.13 16.18 15.13 15.70 8,582 +0.78(+5.23%)
Dec 02, 2011 14.88 14.98 14.80 14.92 7,554 +0.24(+1.63%)
Dec 01, 2011 15.08 15.14 14.51 14.68 16,832 -0.36(-2.39%)
Nov 30, 2011 15.61 16.10 15.00 15.04 128,088 +0.18(+1.21%)
Nov 29, 2011 14.73 15.46 14.73 14.86 3,750 +0.19(+1.30%)
Nov 28, 2011 14.18 14.94 14.15 14.67 14,791 +0.67(+4.79%)
Nov 25, 2011 13.50 14.00 12.92 14.00 7,899 +0.64(+4.79%)
Nov 23, 2011 13.96 14.90 13.35 13.36 20,486 -0.68(-4.84%)
Nov 22, 2011 14.22 14.76 14.04 14.04 10,306 -0.14(-0.99%)
Nov 21, 2011 14.33 14.71 14.18 14.18 14,330 -0.32(-2.21%)
Nov 18, 2011 15.58 15.58 14.10 14.50 14,774 -1.07(-6.87%)
Nov 17, 2011 15.34 15.87 15.30 15.57 16,345 +0.16(+1.04%)
Nov 16, 2011 15.41 15.54 14.89 15.41 9,806 -0.17(-1.09%)
Nov 15, 2011 15.36 15.94 15.11 15.58 4,053 +0.47(+3.11%)
Nov 14, 2011 15.52 15.52 15.03 15.11 6,776 -0.41(-2.64%)
Nov 11, 2011 15.43 15.56 14.99 15.52 7,992 +0.28(+1.84%)
Nov 10, 2011 15.53 15.53 14.54 15.24 9,253 +0.03(+0.20%)
Nov 09, 2011 15.91 16.03 15.21 15.21 10,573 -1.05(-6.46%)
Nov 08, 2011 15.72 16.26 15.69 16.26 4,899 -0.08(-0.49%)
Nov 07, 2011 15.67 16.34 15.59 16.34 1,276 -0.35(-2.10%)
Nov 04, 2011 16.24 16.75 16.24 16.69 1,073 -0.06(-0.36%)
Nov 03, 2011 16.91 16.91 16.32 16.75 4,152 +0.18(+1.09%)
Nov 02, 2011 16.20 17.79 16.04 16.57 16,558 +0.48(+2.98%)
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.