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 (%)
Jan 31, 2014 23.25 23.80 22.36 22.75 40,682 -0.59(-2.53%)
Jan 30, 2014 23.05 24.26 22.66 23.34 46,226 +0.44(+1.92%)
Jan 29, 2014 22.73 23.18 22.16 22.90 11,163 -0.15(-0.65%)
Jan 28, 2014 22.43 23.38 21.88 23.05 50,964 +0.72(+3.22%)
Jan 27, 2014 23.49 23.65 21.80 22.33 46,668 -1.27(-5.38%)
Jan 24, 2014 24.58 25.22 23.31 23.60 34,209 -0.72(-2.96%)
Jan 23, 2014 25.00 26.15 24.30 24.32 52,767 -0.61(-2.45%)
Jan 22, 2014 24.63 25.00 24.63 24.93 31,706 +0.47(+1.92%)
Jan 21, 2014 24.93 24.95 24.46 24.46 45,531 +0.11(+0.45%)
Jan 17, 2014 22.88 24.35 24.35 24.35 34,600 +1.55(+6.80%)
Jan 16, 2014 22.79 23.23 21.92 22.80 22,849 -0.32(-1.38%)
Jan 15, 2014 22.87 23.86 22.19 23.12 25,674 +0.25(+1.09%)
Jan 14, 2014 22.20 23.10 22.20 22.87 17,919 +0.69(+3.11%)
Jan 13, 2014 22.21 22.38 22.14 22.18 23,431 -0.11(-0.49%)
Jan 10, 2014 22.26 22.34 22.16 22.29 25,843 -0.05(-0.22%)
Jan 09, 2014 22.25 22.50 22.20 22.34 13,430 +0.14(+0.63%)
Jan 08, 2014 21.98 22.49 21.94 22.20 33,694 +0.37(+1.69%)
Jan 07, 2014 21.86 21.90 21.55 21.83 47,313 +0.10(+0.46%)
Jan 06, 2014 21.77 21.84 21.55 21.73 28,485 -0.05(-0.23%)
Jan 03, 2014 21.66 21.84 21.62 21.78 18,763 +0.09(+0.41%)
Jan 02, 2014 21.66 21.76 21.36 21.69 25,783 +0.02(+0.09%)
Dec 31, 2013 21.66 21.67 21.67 21.67 11,200 -0.12(-0.55%)
Dec 30, 2013 21.88 21.95 21.66 21.79 15,954 -0.09(-0.41%)
Dec 27, 2013 22.00 22.28 21.66 21.88 13,435 -0.06(-0.27%)
Dec 26, 2013 21.94 22.19 21.85 21.94 13,291 -0.15(-0.68%)
Dec 24, 2013 21.59 22.09 21.25 22.09 13,407 +0.40(+1.84%)
Dec 23, 2013 21.79 22.49 21.50 21.69 31,246 -0.10(-0.46%)
Dec 20, 2013 21.21 21.84 21.21 21.79 20,893 +0.44(+2.06%)
Dec 19, 2013 21.75 21.83 21.08 21.35 38,476 -0.30(-1.39%)
Dec 18, 2013 21.99 21.99 21.34 21.65 36,544 -0.22(-1.01%)
Dec 17, 2013 22.25 22.29 21.72 21.87 20,031 +0.25(+1.16%)
Dec 16, 2013 22.12 22.94 21.27 21.62 34,760 -0.16(-0.73%)
Dec 13, 2013 21.47 22.09 21.47 21.78 22,023 +0.31(+1.44%)
Dec 12, 2013 21.65 22.09 21.36 21.47 34,534 -0.38(-1.74%)
Dec 11, 2013 22.07 22.21 21.50 21.85 34,846 -0.05(-0.23%)
Dec 10, 2013 23.18 23.20 21.66 21.90 26,391 -1.04(-4.53%)
Dec 09, 2013 22.65 23.75 22.50 22.94 115,924 +0.47(+2.09%)
Dec 06, 2013 21.07 23.00 20.80 22.47 0 +1.38(+6.54%)
Dec 05, 2013 21.00 21.41 20.80 21.09 0 +0.09(+0.43%)
Dec 04, 2013 21.75 21.80 20.79 21.00 0 -0.70(-3.23%)
Dec 03, 2013 21.73 22.08 21.35 21.70 0 +0.00(+0.00%)
Dec 02, 2013 22.15 22.25 21.32 21.70 0 -0.49(-2.21%)
Nov 29, 2013 21.82 22.24 21.30 22.19 0 +0.42(+1.93%)
Nov 27, 2013 21.51 22.29 21.31 21.77 0 +0.35(+1.63%)
Nov 26, 2013 21.75 21.90 21.30 21.42 0 -0.33(-1.52%)
Nov 25, 2013 21.97 21.97 21.70 21.75 0 -0.22(-1.00%)
Nov 22, 2013 21.75 22.48 21.75 21.97 0 +0.22(+1.01%)
Nov 21, 2013 22.49 22.60 21.50 21.75 0 -0.50(-2.25%)
Nov 20, 2013 21.48 22.92 21.35 22.25 0 +0.71(+3.30%)
Nov 19, 2013 22.58 22.58 21.50 21.54 0 -1.04(-4.61%)
Nov 18, 2013 20.93 22.95 20.78 22.58 0 +1.96(+9.51%)
Nov 15, 2013 20.88 21.35 19.32 20.62 0 -0.41(-1.95%)
Nov 14, 2013 21.47 21.47 20.79 21.03 0 -0.29(-1.36%)
Nov 13, 2013 21.50 21.83 21.08 21.32 0 +0.22(+1.04%)
Nov 12, 2013 20.33 21.79 20.33 21.10 0 +0.82(+4.04%)
Nov 11, 2013 19.98 20.46 19.81 20.28 0 +0.31(+1.55%)
Nov 08, 2013 18.73 20.00 18.73 19.97 0 +0.58(+2.99%)
Nov 07, 2013 19.45 19.72 18.95 19.39 0 +0.03(+0.15%)
Nov 06, 2013 19.75 19.90 19.13 19.36 0 -0.15(-0.77%)
Nov 05, 2013 19.70 19.89 18.95 19.51 0 -0.17(-0.86%)
Nov 04, 2013 19.17 19.90 19.17 19.68 0 +0.47(+2.45%)
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.