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 (%)
Oct 31, 2016 43.48 43.89 43.34 43.39 15,626 -0.35(-0.80%)
Oct 28, 2016 44.88 44.88 43.01 43.74 19,793 -1.41(-3.12%)
Oct 27, 2016 46.01 46.13 45.09 45.15 18,174 -0.49(-1.07%)
Oct 26, 2016 45.76 46.40 44.97 45.64 12,878 -0.23(-0.50%)
Oct 25, 2016 46.42 46.45 45.69 45.87 13,795 -0.34(-0.74%)
Oct 24, 2016 45.21 46.37 44.98 46.21 28,702 +0.80(+1.76%)
Oct 21, 2016 44.88 46.19 44.53 45.41 13,152 +0.23(+0.51%)
Oct 20, 2016 43.18 45.85 43.18 45.18 17,043 +0.00(+0.00%)
Oct 19, 2016 44.78 45.62 43.42 45.18 27,266 +0.68(+1.53%)
Oct 18, 2016 45.36 45.56 44.12 44.50 33,207 -0.14(-0.31%)
Oct 17, 2016 41.45 45.49 41.45 44.64 53,221 +2.16(+5.08%)
Oct 14, 2016 44.73 45.82 42.29 42.48 48,928 -2.14(-4.80%)
Oct 13, 2016 43.68 45.01 41.93 44.62 82,569 +0.52(+1.18%)
Oct 12, 2016 45.12 46.09 44.01 44.10 62,765 -1.07(-2.37%)
Oct 11, 2016 47.74 48.59 44.51 45.17 91,377 -3.04(-6.31%)
Oct 10, 2016 46.12 48.92 45.95 48.21 135,205 +2.31(+5.03%)
Oct 07, 2016 45.70 46.21 44.97 45.90 96,639 +0.18(+0.39%)
Oct 06, 2016 45.23 46.83 44.71 45.72 109,639 -0.05(-0.11%)
Oct 05, 2016 45.61 46.43 44.75 45.77 91,454 +0.71(+1.58%)
Oct 04, 2016 45.16 45.50 44.74 45.06 22,189 +0.21(+0.47%)
Oct 03, 2016 45.96 47.10 44.25 44.85 31,956 -0.82(-1.80%)
Sep 30, 2016 45.10 46.43 44.02 45.67 138,106 +0.84(+1.87%)
Sep 29, 2016 47.10 47.98 43.34 44.83 262,643 -2.04(-4.35%)
Sep 28, 2016 46.49 49.92 46.19 46.87 206,491 +0.75(+1.63%)
Sep 27, 2016 45.41 46.40 45.36 46.12 30,179 +0.73(+1.61%)
Sep 26, 2016 45.27 47.47 44.80 45.39 98,283 +0.13(+0.29%)
Sep 23, 2016 43.92 45.73 43.92 45.26 30,160 +1.22(+2.77%)
Sep 22, 2016 43.32 44.90 43.32 44.04 51,140 +0.29(+0.66%)
Sep 21, 2016 44.03 44.33 42.96 43.75 42,209 -0.25(-0.57%)
Sep 20, 2016 41.93 47.42 41.75 44.00 211,300 +2.18(+5.21%)
Sep 19, 2016 42.48 43.16 41.68 41.82 40,487 -0.94(-2.20%)
Sep 16, 2016 41.38 43.24 38.89 42.76 82,485 +1.39(+3.36%)
Sep 15, 2016 38.66 41.94 38.60 41.37 146,991 +2.90(+7.54%)
Sep 14, 2016 37.77 40.53 37.64 38.47 202,743 +0.86(+2.29%)
Sep 13, 2016 36.98 37.93 36.60 37.61 57,969 +0.33(+0.89%)
Sep 12, 2016 36.18 37.35 36.16 37.28 28,103 +0.74(+2.03%)
Sep 09, 2016 36.71 37.34 36.43 36.54 30,337 -0.52(-1.40%)
Sep 08, 2016 36.44 37.19 36.26 37.06 18,775 +0.64(+1.76%)
Sep 07, 2016 36.25 37.26 36.09 36.42 46,221 +0.32(+0.89%)
Sep 06, 2016 36.50 36.50 36.00 36.10 29,675 -0.46(-1.26%)
Sep 02, 2016 37.50 36.56 36.56 36.56 32,500 -0.99(-2.64%)
Sep 01, 2016 36.76 37.60 36.50 37.55 22,396 +0.96(+2.62%)
Aug 31, 2016 37.31 37.31 36.40 36.59 35,954 -0.88(-2.35%)
Aug 30, 2016 37.38 37.86 36.75 37.47 22,908 +0.26(+0.70%)
Aug 29, 2016 36.93 37.82 36.93 37.21 19,603 +0.23(+0.62%)
Aug 26, 2016 36.66 37.16 36.41 36.98 27,454 +0.54(+1.48%)
Aug 25, 2016 36.68 37.05 35.79 36.44 42,194 -0.11(-0.30%)
Aug 24, 2016 38.11 38.25 36.33 36.55 27,469 -1.87(-4.87%)
Aug 23, 2016 38.87 39.63 38.13 38.42 32,116 -0.37(-0.95%)
Aug 22, 2016 37.64 38.96 37.64 38.79 21,082 +1.29(+3.44%)
Aug 19, 2016 37.05 37.73 36.75 37.50 48,848 +0.31(+0.83%)
Aug 18, 2016 37.91 38.00 36.94 37.19 35,417 -0.94(-2.47%)
Aug 17, 2016 39.27 39.50 38.00 38.13 28,542 -0.78(-2.00%)
Aug 16, 2016 39.25 39.50 38.59 38.91 21,895 -0.87(-2.19%)
Aug 15, 2016 41.01 41.92 39.71 39.78 50,144 -1.22(-2.98%)
Aug 12, 2016 38.99 41.11 38.75 41.00 32,283 +1.70(+4.33%)
Aug 11, 2016 38.51 39.71 38.51 39.30 79,658 +0.61(+1.58%)
Aug 10, 2016 38.24 38.70 37.61 38.69 48,653 +0.59(+1.55%)
Aug 09, 2016 39.21 40.00 37.67 38.10 32,674 -0.86(-2.21%)
Aug 08, 2016 39.85 40.11 38.77 38.96 19,090 -0.69(-1.74%)
Aug 05, 2016 39.39 39.90 38.39 39.65 21,917 +0.63(+1.61%)
Aug 04, 2016 40.02 40.23 38.93 39.02 32,793 -0.98(-2.45%)
Aug 03, 2016 40.48 40.57 39.78 40.00 22,937 -0.49(-1.21%)
Aug 02, 2016 40.17 41.07 39.72 40.49 37,217 +0.17(+0.42%)
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.