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, 2017 47.54 47.54 45.17 47.15 14,093 +0.44(+0.94%)
Aug 30, 2017 45.90 47.56 45.19 46.71 12,980 +0.56(+1.21%)
Aug 29, 2017 46.49 46.76 45.01 46.15 17,219 -0.32(-0.69%)
Aug 28, 2017 46.16 47.15 45.49 46.47 24,441 +1.27(+2.81%)
Aug 25, 2017 45.00 45.84 44.80 45.20 9,048 -0.68(-1.48%)
Aug 24, 2017 45.70 46.30 45.00 45.88 8,101 +0.88(+1.96%)
Aug 23, 2017 45.63 46.20 44.27 45.00 48,210 -0.84(-1.83%)
Aug 22, 2017 44.93 46.95 44.83 45.84 30,597 +0.83(+1.84%)
Aug 21, 2017 44.28 45.56 44.28 45.01 9,541 -0.30(-0.66%)
Aug 18, 2017 44.87 45.97 44.04 45.31 19,734 +0.07(+0.15%)
Aug 17, 2017 44.61 45.55 43.63 45.24 34,219 +0.24(+0.53%)
Aug 16, 2017 44.50 45.35 43.92 45.00 30,860 -0.19(-0.42%)
Aug 15, 2017 46.39 46.89 44.05 45.19 32,579 -0.93(-2.02%)
Aug 14, 2017 45.32 46.47 41.95 46.12 52,473 +0.91(+2.01%)
Aug 11, 2017 45.58 46.10 44.10 45.21 33,562 -0.69(-1.50%)
Aug 10, 2017 47.24 47.62 45.01 45.90 46,865 -2.30(-4.77%)
Aug 09, 2017 48.65 49.09 47.27 48.20 12,531 -0.52(-1.07%)
Aug 08, 2017 48.23 48.91 47.80 48.72 41,515 +0.69(+1.44%)
Aug 07, 2017 48.85 49.75 47.30 48.03 32,706 -0.46(-0.95%)
Aug 04, 2017 48.72 49.35 47.90 48.49 12,405 +0.24(+0.50%)
Aug 03, 2017 47.68 48.93 47.68 48.25 31,573 +0.05(+0.10%)
Aug 02, 2017 48.46 49.07 48.20 48.20 12,339 -0.47(-0.98%)
Aug 01, 2017 48.90 49.45 48.30 48.67 12,428 +0.02(+0.05%)
Jul 31, 2017 49.05 49.15 47.75 48.65 24,622 -0.76(-1.54%)
Jul 28, 2017 49.90 49.99 48.95 49.41 17,967 -0.21(-0.42%)
Jul 27, 2017 50.18 50.70 49.07 49.62 50,493 -0.64(-1.27%)
Jul 26, 2017 49.69 50.87 49.65 50.26 18,782 +0.72(+1.45%)
Jul 25, 2017 50.95 51.37 49.02 49.54 19,636 -1.33(-2.61%)
Jul 24, 2017 51.00 51.82 50.42 50.87 11,536 -0.48(-0.93%)
Jul 21, 2017 52.49 53.40 51.05 51.35 28,898 -0.70(-1.34%)
Jul 20, 2017 50.41 53.77 50.41 52.05 22,277 +1.75(+3.48%)
Jul 19, 2017 50.73 51.64 49.62 50.30 21,311 -0.30(-0.59%)
Jul 18, 2017 51.14 51.40 50.23 50.60 22,596 -0.94(-1.82%)
Jul 17, 2017 50.80 52.20 50.80 51.54 17,885 +0.44(+0.86%)
Jul 14, 2017 50.14 52.09 50.14 51.10 16,939 +0.73(+1.45%)
Jul 13, 2017 50.30 50.59 49.30 50.37 12,115 +0.19(+0.38%)
Jul 12, 2017 49.92 50.63 49.15 50.18 24,195 +0.40(+0.80%)
Jul 11, 2017 50.86 52.23 49.25 49.78 22,032 -0.83(-1.64%)
Jul 10, 2017 51.80 52.48 49.50 50.61 28,690 -1.11(-2.15%)
Jul 07, 2017 49.40 52.04 49.40 51.72 43,317 +1.30(+2.58%)
Jul 06, 2017 50.00 51.26 49.52 50.42 31,730 -0.05(-0.10%)
Jul 05, 2017 51.01 51.49 50.02 50.47 20,133 -0.45(-0.88%)
Jul 03, 2017 49.84 51.29 49.58 50.92 13,974 +1.41(+2.85%)
Jun 30, 2017 49.22 50.30 48.77 49.51 22,438 +0.16(+0.32%)
Jun 29, 2017 49.17 49.60 48.35 49.35 29,060 -0.05(-0.10%)
Jun 28, 2017 49.25 50.35 48.79 49.40 29,242 +0.46(+0.94%)
Jun 27, 2017 50.00 50.00 47.89 48.94 31,232 -1.16(-2.32%)
Jun 26, 2017 48.28 50.92 48.22 50.10 37,799 +1.30(+2.66%)
Jun 23, 2017 49.49 49.94 48.34 48.80 52,438 -0.73(-1.47%)
Jun 22, 2017 49.09 50.00 49.06 49.53 16,032 +0.25(+0.51%)
Jun 21, 2017 49.11 50.30 48.91 49.28 16,093 +0.55(+1.13%)
Jun 20, 2017 48.71 48.94 48.51 48.73 18,279 +0.02(+0.04%)
Jun 19, 2017 48.62 49.57 48.00 48.71 47,962 +0.56(+1.16%)
Jun 16, 2017 47.76 49.20 47.76 48.15 65,672 -0.04(-0.08%)
Jun 15, 2017 48.38 49.60 47.07 48.19 45,849 -0.83(-1.69%)
Jun 14, 2017 50.26 50.77 49.01 49.02 37,870 -1.11(-2.21%)
Jun 13, 2017 50.33 52.84 49.85 50.13 15,550 +0.06(+0.12%)
Jun 12, 2017 48.91 51.08 48.91 50.07 44,603 +0.00(+0.00%)
Jun 09, 2017 48.61 50.17 48.35 50.07 31,149 +1.13(+2.31%)
Jun 08, 2017 48.94 49.65 45.65 48.94 32,510 -0.15(-0.31%)
Jun 07, 2017 48.85 50.77 48.63 49.09 34,271 +0.10(+0.20%)
Jun 06, 2017 49.47 51.49 48.88 48.99 29,091 -1.28(-2.55%)
Jun 05, 2017 53.05 53.05 50.24 50.27 26,800 -2.52(-4.77%)
Jun 02, 2017 51.76 53.96 51.74 52.79 16,909 +1.16(+2.25%)
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.