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, 2012 18.96 19.20 18.48 18.78 13,314 -0.19(-1.00%)
Aug 30, 2012 18.60 18.99 18.58 18.97 9,867 +0.13(+0.69%)
Aug 29, 2012 18.73 18.84 18.25 18.84 3,958 -0.12(-0.63%)
Aug 27, 2012 18.77 18.96 18.40 18.96 7,161 +0.40(+2.16%)
Aug 24, 2012 18.56 18.60 18.28 18.56 2,820 +0.11(+0.60%)
Aug 23, 2012 18.33 18.93 18.07 18.45 14,768 +0.14(+0.76%)
Aug 22, 2012 18.39 18.93 18.02 18.31 3,274 -0.16(-0.87%)
Aug 21, 2012 19.00 19.19 18.38 18.47 13,859 -0.53(-2.79%)
Aug 20, 2012 18.95 19.27 18.62 19.00 11,505 +0.00(+0.00%)
Aug 17, 2012 18.64 19.28 18.64 19.00 3,394 +0.20(+1.06%)
Aug 16, 2012 18.30 18.96 18.26 18.80 13,393 +0.42(+2.29%)
Aug 15, 2012 18.44 18.44 18.13 18.38 2,234 -0.05(-0.27%)
Aug 14, 2012 18.47 19.19 18.27 18.43 1,600 +0.00(+0.00%)
Aug 13, 2012 18.30 18.43 18.00 18.43 4,111 +0.34(+1.88%)
Aug 10, 2012 18.42 18.62 17.99 18.09 3,418 -0.40(-2.16%)
Aug 09, 2012 18.20 18.49 18.20 18.49 949 +0.28(+1.54%)
Aug 08, 2012 18.86 19.18 18.06 18.21 4,493 -0.86(-4.51%)
Aug 07, 2012 18.32 19.27 18.15 19.07 23,718 +0.83(+4.55%)
Aug 06, 2012 18.44 18.79 17.87 18.24 3,971 -0.27(-1.46%)
Aug 03, 2012 17.67 18.54 17.61 18.51 4,419 +0.92(+5.23%)
Aug 02, 2012 17.58 17.95 17.34 17.59 7,826 -0.12(-0.68%)
Aug 01, 2012 18.08 18.32 17.34 17.71 14,168 -0.36(-1.99%)
Jul 31, 2012 17.94 18.20 17.94 18.07 9,640 +0.14(+0.78%)
Jul 30, 2012 18.71 18.71 17.93 17.93 5,308 -0.77(-4.12%)
Jul 27, 2012 18.11 18.82 17.75 18.70 17,887 +0.70(+3.89%)
Jul 26, 2012 17.86 18.24 17.50 18.00 3,124 +0.47(+2.68%)
Jul 25, 2012 17.98 19.08 17.53 17.53 4,936 -0.31(-1.74%)
Jul 24, 2012 19.05 19.10 17.61 17.84 5,825 -1.18(-6.20%)
Jul 23, 2012 19.18 19.63 19.02 19.02 15,572 -0.55(-2.81%)
Jul 20, 2012 19.38 19.72 19.38 19.57 5,223 -0.02(-0.10%)
Jul 19, 2012 20.00 20.00 19.45 19.59 4,855 -0.45(-2.25%)
Jul 18, 2012 19.47 20.04 19.36 20.04 13,397 +0.16(+0.80%)
Jul 17, 2012 19.65 19.90 19.60 19.88 2,800 +0.32(+1.64%)
Jul 16, 2012 20.25 20.25 19.51 19.56 5,408 -0.44(-2.20%)
Jul 13, 2012 19.65 20.01 19.38 20.00 8,982 +0.10(+0.50%)
Jul 12, 2012 19.31 20.00 19.31 19.90 2,908 +0.00(+0.00%)
Jul 11, 2012 19.49 20.04 19.19 19.90 11,155 +0.44(+2.26%)
Jul 10, 2012 19.60 20.29 18.76 19.46 4,381 -0.05(-0.26%)
Jul 09, 2012 19.03 19.61 18.70 19.51 14,062 +0.68(+3.61%)
Jul 06, 2012 18.91 19.02 18.83 18.83 4,448 -0.17(-0.89%)
Jul 05, 2012 18.76 19.14 18.76 19.00 5,775 +0.00(+0.00%)
Jul 03, 2012 19.02 19.15 18.55 19.00 19,387 -0.15(-0.78%)
Jul 02, 2012 18.50 19.15 18.50 19.15 17,336 +0.37(+1.97%)
Jun 29, 2012 18.69 19.15 18.01 18.78 40,427 +0.32(+1.73%)
Jun 28, 2012 18.85 18.85 17.92 18.46 14,871 -0.52(-2.74%)
Jun 27, 2012 19.04 19.04 18.79 18.98 9,501 +0.11(+0.58%)
Jun 26, 2012 18.87 18.95 18.56 18.87 5,392 -0.01(-0.05%)
Jun 25, 2012 18.70 19.24 18.50 18.88 8,938 -0.18(-0.94%)
Jun 22, 2012 18.34 19.18 18.26 19.06 80,290 +0.80(+4.38%)
Jun 21, 2012 19.00 19.00 18.17 18.26 12,671 -0.67(-3.54%)
Jun 20, 2012 19.00 19.00 18.63 18.93 4,870 -0.07(-0.37%)
Jun 19, 2012 18.11 19.32 18.11 19.00 16,368 +0.24(+1.28%)
Jun 18, 2012 18.38 19.28 18.38 18.76 16,804 +0.33(+1.79%)
Jun 15, 2012 18.55 18.71 18.02 18.43 35,955 -0.20(-1.07%)
Jun 14, 2012 18.32 18.75 18.26 18.63 10,631 +0.52(+2.87%)
Jun 13, 2012 18.39 19.00 18.06 18.11 7,977 -0.15(-0.82%)
Jun 12, 2012 18.47 18.77 17.66 18.26 13,796 -0.24(-1.30%)
Jun 11, 2012 18.24 19.50 18.21 18.50 7,658 +0.47(+2.61%)
Jun 08, 2012 17.78 18.10 17.78 18.03 2,041 +0.18(+1.01%)
Jun 07, 2012 17.89 17.89 17.50 17.85 12,268 +0.35(+2.00%)
Jun 06, 2012 17.09 17.74 16.66 17.50 13,477 +0.60(+3.55%)
Jun 05, 2012 17.00 18.00 16.73 16.90 45,698 -0.10(-0.59%)
Jun 04, 2012 16.42 18.98 16.42 17.00 31,541 +0.84(+5.20%)
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.