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 (%)
May 31, 2016 36.43 37.57 36.43 37.53 40,331 +1.03(+2.82%)
May 27, 2016 35.96 36.50 36.50 36.50 23,800 +0.38(+1.05%)
May 26, 2016 35.97 36.56 35.40 36.12 41,935 -0.09(-0.25%)
May 25, 2016 36.03 36.40 35.64 36.21 36,387 +0.23(+0.64%)
May 24, 2016 35.22 36.35 35.06 35.98 54,959 +0.85(+2.42%)
May 23, 2016 35.05 36.47 35.05 35.13 24,095 +0.06(+0.17%)
May 20, 2016 34.12 35.43 34.12 35.07 25,633 +1.11(+3.27%)
May 19, 2016 33.66 34.34 32.45 33.96 55,250 +0.17(+0.50%)
May 18, 2016 34.12 34.50 33.00 33.79 146,299 -0.53(-1.54%)
May 17, 2016 34.24 35.15 34.00 34.32 50,826 -0.15(-0.44%)
May 16, 2016 34.11 35.52 34.00 34.47 60,093 +0.16(+0.47%)
May 13, 2016 33.94 35.02 33.79 34.31 23,683 -0.04(-0.12%)
May 12, 2016 35.65 36.14 34.17 34.35 58,783 -1.33(-3.73%)
May 11, 2016 37.67 37.67 34.82 35.68 67,753 -1.96(-5.21%)
May 10, 2016 34.28 37.73 34.28 37.64 55,198 +2.46(+6.99%)
May 09, 2016 34.83 35.82 34.69 35.18 42,318 +0.38(+1.09%)
May 06, 2016 34.93 35.49 34.08 34.80 42,711 -0.36(-1.02%)
May 05, 2016 34.64 35.57 33.89 35.16 60,862 +0.60(+1.74%)
May 04, 2016 34.53 35.25 33.98 34.56 108,345 -0.36(-1.03%)
May 03, 2016 35.24 35.55 34.74 34.92 59,550 -0.31(-0.88%)
May 02, 2016 35.54 35.54 34.90 35.23 42,299 -0.33(-0.93%)
Apr 29, 2016 35.60 36.35 34.88 35.56 54,394 -0.21(-0.59%)
Apr 28, 2016 35.28 36.48 35.28 35.77 52,544 +0.20(+0.56%)
Apr 27, 2016 35.45 36.40 34.70 35.57 80,009 -0.07(-0.20%)
Apr 26, 2016 35.98 36.13 34.52 35.64 101,485 -0.28(-0.78%)
Apr 25, 2016 36.39 36.78 35.78 35.92 34,964 -0.68(-1.86%)
Apr 22, 2016 36.65 37.05 35.23 36.60 68,872 -0.49(-1.32%)
Apr 21, 2016 35.28 37.98 35.28 37.09 69,506 +1.78(+5.04%)
Apr 20, 2016 34.84 35.70 34.84 35.31 57,079 +0.21(+0.60%)
Apr 19, 2016 36.05 37.11 34.52 35.10 82,199 -1.03(-2.85%)
Apr 18, 2016 37.22 37.22 35.66 36.13 51,649 -0.77(-2.09%)
Apr 15, 2016 34.99 37.05 34.89 36.90 86,286 +1.98(+5.67%)
Apr 14, 2016 36.17 36.67 34.84 34.92 58,178 -1.35(-3.72%)
Apr 13, 2016 36.73 36.79 35.07 36.27 121,713 -0.55(-1.49%)
Apr 12, 2016 36.50 37.38 35.48 36.82 77,911 +0.27(+0.74%)
Apr 11, 2016 36.67 37.06 35.92 36.55 108,689 -0.14(-0.38%)
Apr 08, 2016 37.38 37.67 35.71 36.69 88,282 -0.30(-0.81%)
Apr 07, 2016 38.29 38.29 36.84 36.99 61,171 -1.63(-4.22%)
Apr 06, 2016 35.02 39.37 35.02 38.62 222,591 +3.37(+9.56%)
Apr 05, 2016 34.15 35.90 34.15 35.25 65,173 +0.39(+1.12%)
Apr 04, 2016 34.95 35.48 32.25 34.86 149,113 -0.84(-2.35%)
Apr 01, 2016 34.36 36.79 34.17 35.70 62,026 +0.88(+2.53%)
Mar 31, 2016 34.50 35.70 33.99 34.82 89,191 +0.29(+0.84%)
Mar 30, 2016 35.19 36.21 33.70 34.53 75,194 -0.45(-1.29%)
Mar 29, 2016 33.81 35.49 32.39 34.98 116,555 +1.41(+4.20%)
Mar 28, 2016 32.71 34.19 31.96 33.57 125,423 +1.15(+3.55%)
Mar 24, 2016 32.17 32.42 32.42 32.42 171,000 +0.34(+1.06%)
Mar 23, 2016 34.16 34.37 31.32 32.08 135,343 -2.43(-7.04%)
Mar 22, 2016 34.08 34.94 34.05 34.51 54,364 -0.22(-0.63%)
Mar 21, 2016 35.35 35.72 34.41 34.73 70,091 -0.64(-1.81%)
Mar 18, 2016 36.31 36.31 35.04 35.37 109,625 -0.75(-2.08%)
Mar 17, 2016 37.48 37.48 35.66 36.12 49,690 -1.63(-4.32%)
Mar 16, 2016 36.72 40.56 36.72 37.75 68,000 +0.88(+2.39%)
Mar 15, 2016 37.85 38.97 36.81 36.87 67,039 -1.60(-4.16%)
Mar 14, 2016 36.25 38.76 35.80 38.47 129,763 +2.73(+7.64%)
Mar 11, 2016 35.29 36.24 34.26 35.74 61,942 +1.04(+3.00%)
Mar 10, 2016 36.25 36.25 34.51 34.70 37,209 -1.14(-3.18%)
Mar 09, 2016 36.13 36.13 35.01 35.84 63,567 -0.14(-0.39%)
Mar 08, 2016 36.46 36.89 35.98 35.98 43,257 +0.01(+0.03%)
Mar 07, 2016 35.42 36.34 35.42 35.97 50,927 +0.46(+1.30%)
Mar 04, 2016 35.44 36.00 35.37 35.51 33,740 +0.00(+0.00%)
Mar 03, 2016 36.49 36.93 35.37 35.51 47,733 -0.41(-1.14%)
Mar 02, 2016 35.51 36.41 35.37 35.92 54,789 +0.52(+1.47%)
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.