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, 2014 41.22 42.00 39.77 40.12 91,572 -0.82(-2.00%)
Oct 30, 2014 40.89 41.78 38.16 40.94 49,065 +0.13(+0.32%)
Oct 29, 2014 41.00 41.50 40.39 40.81 67,646 -0.58(-1.40%)
Oct 28, 2014 40.71 41.39 40.39 41.39 41,585 +1.01(+2.50%)
Oct 27, 2014 40.35 40.83 39.66 40.38 73,139 +0.03(+0.07%)
Oct 24, 2014 40.17 41.30 39.74 40.35 64,836 +0.24(+0.60%)
Oct 23, 2014 40.17 41.35 39.65 40.11 83,378 +1.10(+2.82%)
Oct 22, 2014 38.53 39.81 37.77 39.01 93,610 +0.96(+2.52%)
Oct 21, 2014 35.50 38.97 35.38 38.05 108,652 +2.57(+7.24%)
Oct 20, 2014 34.77 35.50 33.65 35.48 31,125 +0.59(+1.69%)
Oct 17, 2014 35.93 36.00 34.64 34.89 34,858 -0.43(-1.22%)
Oct 16, 2014 34.09 35.52 34.09 35.32 41,503 +0.73(+2.11%)
Oct 15, 2014 33.83 34.78 32.88 34.59 87,142 +0.43(+1.26%)
Oct 14, 2014 34.64 35.37 33.16 34.16 51,314 -0.34(-0.99%)
Oct 13, 2014 34.08 35.53 33.57 34.50 39,896 +0.25(+0.73%)
Oct 10, 2014 34.58 35.82 34.58 34.25 55,113 -0.56(-1.61%)
Oct 09, 2014 36.11 36.11 34.56 34.81 43,097 -1.19(-3.31%)
Oct 08, 2014 35.27 36.25 34.75 36.00 51,768 +0.87(+2.48%)
Oct 07, 2014 35.22 35.60 34.71 35.13 27,283 -0.13(-0.37%)
Oct 06, 2014 36.59 36.59 34.87 35.26 29,460 -0.82(-2.27%)
Oct 03, 2014 37.03 37.48 35.58 36.08 71,803 -0.45(-1.23%)
Oct 02, 2014 35.35 37.20 35.28 36.53 62,949 +1.33(+3.78%)
Oct 01, 2014 34.99 35.23 34.20 35.20 40,605 -0.10(-0.28%)
Sep 30, 2014 34.61 35.37 34.38 35.30 100,852 +0.86(+2.50%)
Sep 29, 2014 33.57 34.65 33.57 34.44 36,041 +0.49(+1.44%)
Sep 26, 2014 33.69 33.99 33.43 33.95 29,592 +0.56(+1.68%)
Sep 25, 2014 33.68 33.99 33.25 33.39 18,421 -0.29(-0.86%)
Sep 24, 2014 33.83 34.09 33.46 33.68 35,280 +0.18(+0.54%)
Sep 23, 2014 33.56 34.06 33.23 33.50 24,201 -0.35(-1.03%)
Sep 22, 2014 33.36 34.49 33.33 33.85 62,088 +0.44(+1.32%)
Sep 19, 2014 33.81 34.58 33.26 33.41 60,934 -0.20(-0.60%)
Sep 18, 2014 33.58 33.93 32.22 33.61 43,774 +0.19(+0.57%)
Sep 17, 2014 31.39 33.86 31.39 33.42 90,847 +2.06(+6.57%)
Sep 16, 2014 30.97 31.57 30.97 31.36 31,068 +0.36(+1.16%)
Sep 15, 2014 31.15 31.56 30.76 31.00 34,785 -0.32(-1.02%)
Sep 12, 2014 31.43 31.60 31.32 31.32 6,855 -0.24(-0.76%)
Sep 11, 2014 31.30 31.75 31.20 31.56 13,672 +0.19(+0.61%)
Sep 10, 2014 31.31 31.49 31.22 31.37 21,153 +0.07(+0.22%)
Sep 09, 2014 31.35 31.50 31.16 31.30 18,735 -0.01(-0.03%)
Sep 08, 2014 31.15 31.39 31.15 31.31 19,003 +0.01(+0.03%)
Sep 05, 2014 30.97 31.45 30.39 31.30 54,897 +0.11(+0.35%)
Sep 04, 2014 30.77 31.40 30.65 31.19 27,249 +0.55(+1.80%)
Sep 03, 2014 30.86 31.03 30.42 30.64 18,757 -0.04(-0.13%)
Sep 02, 2014 31.40 31.43 29.99 30.68 43,347 -0.60(-1.92%)
Aug 29, 2014 30.83 31.28 31.28 31.28 13,100 +0.52(+1.69%)
Aug 28, 2014 31.63 31.65 30.53 30.76 16,991 -0.85(-2.69%)
Aug 27, 2014 31.50 31.68 31.34 31.61 22,030 +0.14(+0.44%)
Aug 26, 2014 31.39 31.50 30.84 31.47 17,851 +0.08(+0.25%)
Aug 25, 2014 31.23 32.00 31.23 31.39 28,786 +0.57(+1.85%)
Aug 22, 2014 30.80 31.25 30.75 30.82 22,017 -0.10(-0.32%)
Aug 21, 2014 29.16 30.75 29.00 30.92 79,678 +1.88(+6.47%)
Aug 20, 2014 29.36 29.36 28.82 29.04 10,567 -0.29(-0.99%)
Aug 19, 2014 29.44 29.80 29.19 29.33 31,732 -0.02(-0.07%)
Aug 18, 2014 29.82 29.82 29.00 29.35 24,122 -0.20(-0.68%)
Aug 15, 2014 30.07 30.97 29.15 29.55 28,057 +0.10(+0.34%)
Aug 14, 2014 28.85 29.89 27.49 29.45 42,797 +0.60(+2.08%)
Aug 13, 2014 28.95 28.95 27.16 28.85 37,461 -0.04(-0.14%)
Aug 12, 2014 28.29 28.90 26.89 28.89 39,224 -0.05(-0.17%)
Aug 11, 2014 27.60 28.95 27.60 28.94 51,204 +1.24(+4.48%)
Aug 08, 2014 26.50 27.99 26.37 27.70 14,643 +1.10(+4.14%)
Aug 07, 2014 26.67 26.91 26.20 26.60 33,227 +0.07(+0.26%)
Aug 06, 2014 26.35 26.99 26.35 26.53 16,551 -0.09(-0.34%)
Aug 05, 2014 26.45 27.42 26.26 26.62 38,413 +0.14(+0.53%)
Aug 04, 2014 26.44 26.98 26.01 26.48 40,869 +0.29(+1.11%)
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.