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 (%)
Apr 29, 2011 24.03 24.32 23.98 24.25 3,027 +0.22(+0.92%)
Apr 28, 2011 23.96 24.12 23.74 24.03 1,702 -0.12(-0.50%)
Apr 27, 2011 24.15 24.15 24.15 24.15 143 +0.07(+0.29%)
Apr 26, 2011 24.07 24.15 23.85 24.08 3,180 -0.15(-0.62%)
Apr 25, 2011 24.46 24.46 24.14 24.23 1,235 -0.07(-0.29%)
Apr 21, 2011 24.03 24.30 24.00 24.30 1,710 -0.02(-0.08%)
Apr 20, 2011 24.22 24.32 24.00 24.32 4,479 +0.31(+1.29%)
Apr 19, 2011 24.00 24.14 24.00 24.01 1,375 -0.27(-1.11%)
Apr 18, 2011 24.29 24.36 24.15 24.28 2,743 -0.03(-0.12%)
Apr 15, 2011 23.70 24.37 23.70 24.31 5,615 +0.54(+2.27%)
Apr 14, 2011 22.82 23.87 22.82 23.77 5,603 +0.31(+1.32%)
Apr 13, 2011 23.19 23.58 23.19 23.46 9,528 +0.29(+1.25%)
Apr 12, 2011 23.68 23.68 22.86 23.17 5,928 -0.61(-2.57%)
Apr 11, 2011 24.60 24.60 23.78 23.78 1,079 -0.68(-2.78%)
Apr 08, 2011 25.39 25.39 24.46 24.46 1,774 -0.68(-2.70%)
Apr 07, 2011 25.08 25.97 25.01 25.14 3,407 +0.18(+0.72%)
Apr 06, 2011 25.42 26.01 24.94 24.96 22,800 -0.56(-2.19%)
Apr 05, 2011 25.47 25.55 25.44 25.52 2,957 +0.05(+0.20%)
Apr 04, 2011 25.55 25.55 25.29 25.47 917 +0.00(+0.00%)
Apr 01, 2011 26.18 26.48 25.25 25.47 11,797 -0.03(-0.12%)
Mar 31, 2011 24.78 25.70 24.66 25.50 5,103 +0.81(+3.28%)
Mar 30, 2011 24.62 24.71 24.50 24.69 6,856 +0.18(+0.73%)
Mar 29, 2011 24.23 24.80 24.23 24.51 4,199 -0.33(-1.33%)
Mar 28, 2011 25.19 25.19 24.71 24.84 2,259 -0.49(-1.93%)
Mar 25, 2011 25.09 25.53 25.04 25.33 23,033 +0.18(+0.72%)
Mar 24, 2011 24.92 25.15 24.92 25.15 1,107 +0.05(+0.20%)
Mar 23, 2011 25.00 25.10 24.92 25.10 4,109 -0.12(-0.48%)
Mar 22, 2011 25.36 25.36 25.04 25.22 1,676 -0.28(-1.10%)
Mar 21, 2011 25.38 25.50 24.52 25.50 11,672 +1.04(+4.25%)
Mar 18, 2011 23.24 24.46 22.93 24.46 15,381 +1.22(+5.25%)
Mar 17, 2011 24.78 24.78 23.04 23.24 38,486 -1.19(-4.87%)
Mar 16, 2011 25.00 25.22 24.43 24.43 4,041 -0.67(-2.67%)
Mar 15, 2011 25.85 25.86 25.10 25.10 5,601 -1.02(-3.92%)
Mar 14, 2011 25.68 26.86 25.53 26.12 12,028 +0.09(+0.36%)
Mar 11, 2011 26.90 26.90 24.75 26.03 6,144 +0.14(+0.54%)
Mar 10, 2011 26.18 26.18 25.89 25.89 4,760 -0.58(-2.19%)
Mar 09, 2011 26.00 26.47 26.00 26.47 1,667 +0.46(+1.77%)
Mar 08, 2011 26.30 26.38 26.00 26.01 3,355 -0.02(-0.08%)
Mar 07, 2011 26.50 26.50 26.03 26.03 2,864 -0.47(-1.77%)
Mar 04, 2011 26.44 26.50 26.37 26.50 2,012 -0.02(-0.08%)
Mar 03, 2011 26.61 26.62 26.34 26.52 4,008 +0.13(+0.49%)
Mar 02, 2011 26.40 26.65 26.33 26.39 17,257 +0.02(+0.08%)
Mar 01, 2011 26.90 26.90 26.36 26.37 2,933 -0.51(-1.90%)
Feb 28, 2011 26.80 26.88 26.58 26.88 3,921 +0.30(+1.13%)
Feb 25, 2011 26.20 26.60 26.02 26.58 3,070 +0.30(+1.14%)
Feb 24, 2011 26.50 26.50 26.05 26.28 4,708 +0.28(+1.08%)
Feb 23, 2011 26.35 26.35 26.00 26.00 2,188 -0.17(-0.65%)
Feb 22, 2011 26.05 26.50 26.05 26.17 4,158 +0.13(+0.50%)
Feb 18, 2011 26.04 26.21 26.01 26.04 5,724 -0.10(-0.38%)
Feb 17, 2011 26.00 26.23 26.00 26.14 2,659 +0.12(+0.46%)
Feb 16, 2011 26.27 26.36 26.02 26.02 6,030 -0.15(-0.57%)
Feb 15, 2011 25.89 26.25 25.66 26.17 31,725 +0.24(+0.93%)
Feb 14, 2011 25.90 25.93 25.66 25.93 7,429 +0.30(+1.17%)
Feb 11, 2011 25.85 26.18 25.31 25.63 4,828 -0.43(-1.65%)
Feb 10, 2011 25.51 26.06 25.51 26.06 83,165 +0.26(+1.01%)
Feb 09, 2011 26.00 26.29 25.50 25.80 12,189 -0.42(-1.60%)
Feb 08, 2011 25.41 26.41 25.41 26.22 55,508 +0.89(+3.51%)
Feb 07, 2011 26.34 26.45 25.11 25.33 6,482 -1.32(-4.95%)
Feb 04, 2011 24.97 26.97 23.94 26.65 9,864 +1.57(+6.26%)
Feb 03, 2011 25.35 26.55 24.80 25.08 6,496 -0.19(-0.75%)
Feb 02, 2011 23.05 27.00 23.05 25.27 64,721 +2.27(+9.87%)
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.