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 (%)
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%)
Feb 01, 2012 19.04 19.53 18.93 19.53 15,705 +0.51(+2.68%)
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%)
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.