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 (%)
Aug 31, 2009 25.56 25.98 25.07 25.98 13,906 +0.01(+0.04%)
Aug 28, 2009 26.16 26.16 25.74 25.97 16,775 -0.27(-1.03%)
Aug 27, 2009 25.90 26.24 25.68 26.24 16,448 +0.11(+0.42%)
Aug 26, 2009 25.53 26.41 25.53 26.13 24,946 -0.13(-0.50%)
Aug 25, 2009 26.30 26.43 25.91 26.26 15,664 +0.10(+0.38%)
Aug 24, 2009 26.16 26.45 25.52 26.16 18,584 -0.05(-0.19%)
Aug 21, 2009 26.50 26.50 25.50 26.21 19,558 +0.05(+0.19%)
Aug 20, 2009 26.26 26.36 25.34 26.16 50,301 -0.18(-0.68%)
Aug 19, 2009 25.25 26.63 25.25 26.34 25,439 -0.22(-0.83%)
Aug 18, 2009 26.12 26.56 25.10 26.56 18,039 +0.56(+2.15%)
Aug 17, 2009 25.44 26.31 25.25 26.00 34,233 +0.05(+0.19%)
Aug 14, 2009 26.06 26.29 25.51 25.95 22,431 -0.91(-3.39%)
Aug 13, 2009 26.17 27.40 25.77 26.86 21,625 -0.49(-1.79%)
Aug 12, 2009 27.75 27.75 25.00 27.35 33,718 +0.65(+2.43%)
Aug 11, 2009 27.47 28.00 25.37 26.70 10,364 -0.80(-2.91%)
Aug 10, 2009 26.39 27.50 26.00 27.50 36,973 -0.24(-0.87%)
Aug 07, 2009 27.98 28.20 27.50 27.74 29,068 -0.06(-0.22%)
Aug 06, 2009 27.75 29.00 27.01 27.80 24,014 +0.30(+1.09%)
Aug 05, 2009 26.75 27.74 26.75 27.50 20,460 +0.69(+2.57%)
Aug 04, 2009 26.20 27.07 25.91 26.81 26,655 -0.01(-0.04%)
Aug 03, 2009 25.89 26.82 25.82 26.82 32,538 +1.03(+3.99%)
Jul 31, 2009 25.90 25.90 25.44 25.79 9,999 -0.11(-0.42%)
Jul 30, 2009 25.90 25.90 25.07 25.90 3,135 +0.03(+0.12%)
Jul 29, 2009 26.04 26.09 25.40 25.87 10,639 +0.27(+1.05%)
Jul 28, 2009 25.60 25.60 25.25 25.60 7,424 +0.00(+0.00%)
Jul 27, 2009 26.07 26.15 25.18 25.60 14,764 -0.75(-2.85%)
Jul 24, 2009 25.40 26.58 24.25 26.35 13,530 +0.78(+3.05%)
Jul 23, 2009 24.87 25.57 24.19 25.57 16,978 +0.57(+2.28%)
Jul 22, 2009 24.50 25.00 24.00 25.00 32,703 +0.68(+2.80%)
Jul 21, 2009 24.40 24.43 23.81 24.32 6,265 +0.22(+0.91%)
Jul 20, 2009 23.97 24.30 22.97 24.10 22,886 +0.02(+0.08%)
Jul 17, 2009 24.40 24.40 23.87 24.08 14,940 -0.36(-1.47%)
Jul 16, 2009 24.47 24.47 24.00 24.44 17,963 +0.05(+0.21%)
Jul 15, 2009 24.40 24.40 24.01 24.39 7,745 +0.24(+0.99%)
Jul 14, 2009 24.25 24.35 23.78 24.15 26,087 +0.29(+1.22%)
Jul 13, 2009 24.20 24.34 23.66 23.86 11,594 -0.19(-0.79%)
Jul 10, 2009 24.08 24.25 23.85 24.05 22,164 +0.19(+0.80%)
Jul 09, 2009 24.50 24.50 23.80 23.86 13,995 -0.05(-0.21%)
Jul 08, 2009 24.07 24.50 23.88 23.91 31,855 -0.06(-0.25%)
Jul 07, 2009 23.92 24.35 23.30 23.97 35,738 -0.01(-0.04%)
Jul 06, 2009 23.76 24.80 23.49 23.98 7,616 +0.31(+1.31%)
Jul 02, 2009 24.65 24.65 23.53 23.67 7,613 -0.86(-3.51%)
Jul 01, 2009 23.89 24.99 23.83 24.53 24,350 +0.70(+2.94%)
Jun 30, 2009 25.00 25.00 23.49 23.83 29,902 -1.15(-4.60%)
Jun 29, 2009 22.51 24.98 21.56 24.98 15,453 +1.32(+5.58%)
Jun 26, 2009 21.00 23.66 20.77 23.66 450,064 +2.71(+12.94%)
Jun 25, 2009 20.50 21.00 20.25 20.95 19,124 +0.70(+3.46%)
Jun 24, 2009 19.96 20.25 19.90 20.25 9,017 +0.04(+0.20%)
Jun 23, 2009 20.15 20.27 20.10 20.21 13,856 +0.06(+0.30%)
Jun 22, 2009 20.09 20.36 20.00 20.15 10,330 +0.15(+0.75%)
Jun 19, 2009 20.10 20.10 19.96 20.00 1,508 -0.04(-0.20%)
Jun 18, 2009 20.10 20.10 19.96 20.04 2,500 -0.06(-0.30%)
Jun 17, 2009 19.14 20.10 19.14 20.10 3,004 +0.10(+0.50%)
Jun 16, 2009 19.95 20.00 19.73 20.00 5,961 +0.09(+0.48%)
Jun 15, 2009 19.90 20.00 19.50 19.91 5,636 +0.01(+0.03%)
Jun 12, 2009 20.00 20.00 19.59 19.90 1,765 -0.03(-0.15%)
Jun 11, 2009 19.99 20.25 19.85 19.93 6,112 +0.43(+2.21%)
Jun 10, 2009 19.50 19.50 19.49 19.50 5,500 -0.50(-2.50%)
Jun 09, 2009 19.92 20.00 19.64 20.00 6,338 +0.08(+0.38%)
Jun 08, 2009 19.25 19.98 19.25 19.92 7,295 +0.92(+4.86%)
Jun 05, 2009 18.48 19.00 18.05 19.00 5,505 +0.50(+2.70%)
Jun 04, 2009 18.50 18.50 18.50 18.50 300 -0.49(-2.58%)
Jun 03, 2009 18.87 18.99 18.70 18.99 1,597 +0.18(+0.96%)
Jun 02, 2009 18.99 18.99 18.81 18.81 1,136 -0.05(-0.27%)
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.