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 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%)
Aug 01, 2014 26.21 27.04 25.77 26.19 48,486 +0.05(+0.19%)
Jul 31, 2014 26.35 26.76 26.07 26.14 25,186 -0.52(-1.95%)
Jul 30, 2014 26.67 26.76 26.26 26.66 24,704 +0.27(+1.02%)
Jul 29, 2014 26.08 26.99 26.01 26.39 31,740 +0.44(+1.70%)
Jul 28, 2014 26.82 26.82 25.80 25.95 14,770 -0.69(-2.59%)
Jul 25, 2014 25.93 27.23 25.93 26.64 15,750 +0.41(+1.56%)
Jul 24, 2014 26.76 27.37 26.06 26.23 40,606 -0.84(-3.10%)
Jul 23, 2014 27.01 27.39 26.87 27.07 46,288 -0.01(-0.04%)
Jul 22, 2014 26.85 27.25 26.85 27.08 10,662 +0.31(+1.16%)
Jul 21, 2014 25.93 26.97 25.15 26.77 35,338 +0.78(+3.00%)
Jul 18, 2014 25.10 25.99 25.05 25.99 27,412 +0.71(+2.81%)
Jul 17, 2014 25.78 25.99 25.00 25.28 30,903 -0.72(-2.77%)
Jul 16, 2014 26.48 26.88 25.95 26.00 22,253 -0.55(-2.07%)
Jul 15, 2014 27.13 27.40 26.49 26.55 26,176 -0.43(-1.59%)
Jul 14, 2014 26.38 27.42 26.33 26.98 27,687 +0.69(+2.62%)
Jul 11, 2014 26.51 26.86 26.24 26.29 9,330 -0.30(-1.13%)
Jul 10, 2014 26.50 26.99 26.50 26.59 18,109 -0.24(-0.89%)
Jul 09, 2014 27.40 27.40 26.65 26.83 14,210 -0.17(-0.63%)
Jul 08, 2014 27.51 27.51 26.98 27.00 22,705 -0.23(-0.84%)
Jul 07, 2014 27.46 27.73 27.23 27.23 16,182 -0.30(-1.09%)
Jul 03, 2014 27.36 27.53 27.53 27.53 16,500 +0.23(+0.84%)
Jul 02, 2014 27.66 27.73 27.15 27.30 27,015 +0.01(+0.04%)
Jul 01, 2014 26.98 27.82 26.65 27.29 43,364 +0.33(+1.22%)
Jun 30, 2014 26.91 27.36 26.69 26.96 42,707 +0.04(+0.15%)
Jun 27, 2014 27.33 28.00 26.92 26.92 457,254 -0.36(-1.32%)
Jun 26, 2014 26.96 27.64 26.85 27.28 17,197 +0.10(+0.37%)
Jun 25, 2014 27.90 27.90 26.50 27.18 56,717 -0.57(-2.05%)
Jun 24, 2014 27.74 27.90 27.41 27.75 22,159 +0.12(+0.43%)
Jun 23, 2014 27.87 27.95 27.55 27.63 23,644 -0.22(-0.79%)
Jun 20, 2014 27.99 28.07 27.50 27.85 29,366 +0.10(+0.36%)
Jun 19, 2014 27.41 27.89 27.35 27.75 16,844 +0.03(+0.11%)
Jun 18, 2014 27.88 28.11 27.43 27.72 33,778 -0.04(-0.14%)
Jun 17, 2014 28.15 28.15 27.52 27.76 22,211 -0.39(-1.39%)
Jun 16, 2014 28.28 28.45 27.90 28.15 26,943 -0.03(-0.11%)
Jun 13, 2014 27.96 28.36 27.65 28.18 27,170 +0.40(+1.44%)
Jun 12, 2014 27.58 28.44 27.33 27.78 80,561 -0.06(-0.22%)
Jun 11, 2014 27.39 27.90 27.23 27.84 28,994 +0.56(+2.05%)
Jun 10, 2014 27.24 27.60 27.09 27.28 25,983 +0.25(+0.92%)
Jun 06, 2014 27.17 27.26 26.52 27.03 30,284 +0.01(+0.04%)
Jun 05, 2014 27.15 27.15 26.87 27.02 43,674 -0.04(-0.15%)
Jun 04, 2014 27.00 27.21 26.88 27.06 56,117 +0.08(+0.30%)
Jun 03, 2014 26.99 27.00 26.76 26.98 19,943 -0.01(-0.04%)
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.