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, 2019 48.66 48.93 47.82 48.43 42,970 -0.29(-0.60%)
Oct 30, 2019 47.80 48.80 47.56 48.72 40,139 +1.02(+2.14%)
Oct 29, 2019 47.28 48.50 47.16 47.70 39,635 +0.02(+0.04%)
Oct 28, 2019 46.89 48.50 46.89 47.68 51,519 +0.36(+0.76%)
Oct 25, 2019 46.51 47.80 46.11 47.32 21,900 +0.70(+1.50%)
Oct 24, 2019 46.65 46.77 45.81 46.62 77,690 +0.10(+0.21%)
Oct 23, 2019 46.90 47.45 46.35 46.52 52,128 -0.71(-1.50%)
Oct 22, 2019 46.64 47.84 46.64 47.23 58,027 -0.25(-0.53%)
Oct 21, 2019 49.00 49.23 46.27 47.48 161,588 -1.30(-2.67%)
Oct 18, 2019 49.08 49.52 47.90 48.78 56,100 -0.56(-1.13%)
Oct 17, 2019 49.13 50.54 48.92 49.34 27,743 +0.44(+0.90%)
Oct 16, 2019 49.74 49.85 48.27 48.90 85,100 -1.01(-2.02%)
Oct 15, 2019 50.01 50.70 49.18 49.91 30,937 +0.07(+0.14%)
Oct 14, 2019 50.21 51.22 49.00 49.84 36,193 -0.40(-0.80%)
Oct 11, 2019 51.27 52.05 50.05 50.24 43,900 -0.70(-1.37%)
Oct 10, 2019 49.59 51.47 49.59 50.94 38,543 +1.22(+2.45%)
Oct 09, 2019 51.49 51.68 49.11 49.72 42,386 -1.36(-2.66%)
Oct 08, 2019 52.13 52.13 50.54 51.08 41,426 -1.07(-2.05%)
Oct 07, 2019 52.77 53.45 52.07 52.15 34,131 -0.66(-1.25%)
Oct 04, 2019 52.93 53.54 51.41 52.81 41,700 -0.04(-0.08%)
Oct 03, 2019 53.09 53.17 51.16 52.85 34,588 -0.29(-0.55%)
Oct 02, 2019 52.64 53.35 52.50 53.14 52,418 +0.23(+0.43%)
Oct 01, 2019 53.75 54.02 51.81 52.91 42,932 -0.61(-1.14%)
Sep 30, 2019 54.87 55.02 53.41 53.52 34,148 -1.26(-2.30%)
Sep 27, 2019 55.20 56.09 54.24 54.78 39,900 -0.62(-1.12%)
Sep 26, 2019 56.61 56.76 54.12 55.40 25,171 -1.55(-2.72%)
Sep 25, 2019 57.39 57.76 56.56 56.95 58,972 -0.66(-1.15%)
Sep 24, 2019 58.30 58.90 57.06 57.61 66,563 -0.52(-0.89%)
Sep 23, 2019 58.00 58.41 57.76 58.13 35,395 +0.38(+0.66%)
Sep 20, 2019 58.47 59.05 57.75 57.75 67,900 -0.71(-1.21%)
Sep 19, 2019 58.84 58.91 57.71 58.46 45,823 +0.04(+0.07%)
Sep 18, 2019 58.17 58.75 57.99 58.42 34,027 +0.25(+0.43%)
Sep 17, 2019 58.62 58.62 56.94 58.17 51,229 -0.16(-0.27%)
Sep 16, 2019 58.24 59.41 57.89 58.33 52,218 +0.03(+0.05%)
Sep 13, 2019 56.79 58.49 56.63 58.30 58,800 +1.56(+2.75%)
Sep 12, 2019 57.20 57.28 55.47 56.74 55,602 +0.01(+0.02%)
Sep 11, 2019 55.75 57.27 55.75 56.73 46,469 +1.04(+1.87%)
Sep 10, 2019 54.86 56.46 54.18 55.69 72,372 +0.93(+1.70%)
Sep 09, 2019 53.74 55.98 53.00 54.76 46,692 +1.12(+2.09%)
Sep 06, 2019 54.31 54.48 53.01 53.64 58,700 -0.42(-0.78%)
Sep 05, 2019 54.20 54.77 53.31 54.06 38,722 +0.69(+1.29%)
Sep 04, 2019 54.02 54.37 52.03 53.37 45,559 -0.75(-1.39%)
Sep 03, 2019 54.75 55.60 53.84 54.12 33,532 -0.96(-1.74%)
Aug 30, 2019 56.31 56.31 53.80 55.08 49,600 -1.00(-1.78%)
Aug 29, 2019 56.76 56.76 54.92 56.08 38,611 -0.11(-0.20%)
Aug 28, 2019 55.74 56.62 54.66 56.19 42,005 +0.29(+0.52%)
Aug 27, 2019 57.11 57.35 54.10 55.90 50,756 -0.88(-1.55%)
Aug 26, 2019 56.83 57.54 56.27 56.78 32,870 +0.55(+0.98%)
Aug 23, 2019 57.57 57.96 55.94 56.23 38,900 -1.38(-2.40%)
Aug 22, 2019 58.79 58.79 56.47 57.61 53,224 -0.90(-1.54%)
Aug 21, 2019 58.99 58.99 57.34 58.51 61,649 +0.22(+0.38%)
Aug 20, 2019 59.13 59.30 58.00 58.29 39,726 -0.71(-1.20%)
Aug 19, 2019 59.81 60.07 58.89 59.00 40,006 +0.27(+0.46%)
Aug 16, 2019 58.20 59.38 58.12 58.73 46,500 +1.36(+2.37%)
Aug 15, 2019 57.68 57.96 56.74 57.37 29,093 +0.28(+0.49%)
Aug 14, 2019 59.11 59.11 55.78 57.09 65,952 -2.40(-4.03%)
Aug 13, 2019 59.37 61.52 59.00 59.49 53,753 +0.08(+0.13%)
Aug 12, 2019 59.22 59.98 57.64 59.41 73,786 +2.86(+5.06%)
Aug 09, 2019 58.12 59.05 55.65 56.55 52,400 -1.69(-2.90%)
Aug 08, 2019 56.57 58.54 56.57 58.24 48,750 +2.14(+3.81%)
Aug 07, 2019 55.69 57.60 55.50 56.10 73,390 -0.25(-0.44%)
Aug 06, 2019 55.49 56.81 55.25 56.35 44,571 +1.18(+2.14%)
Aug 05, 2019 56.25 56.25 54.12 55.17 46,140 -1.48(-2.61%)
Aug 02, 2019 57.71 58.30 56.25 56.65 50,100 -1.20(-2.07%)
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.