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 (%)
Jun 28, 2013 15.90 16.20 15.59 15.60 679,797 -0.34(-2.13%)
Jun 27, 2013 16.20 16.20 15.85 15.94 0 -0.04(-0.25%)
Jun 26, 2013 16.08 16.20 15.81 15.98 0 -0.01(-0.06%)
Jun 25, 2013 16.05 16.20 15.77 15.99 0 +0.20(+1.27%)
Jun 24, 2013 15.90 15.98 15.77 15.79 0 -0.22(-1.37%)
Jun 21, 2013 15.80 16.06 15.73 16.01 25,240 +0.34(+2.17%)
Jun 20, 2013 15.89 16.04 15.65 15.67 0 -0.23(-1.45%)
Jun 19, 2013 15.90 16.04 15.88 15.90 0 -0.20(-1.24%)
Jun 18, 2013 16.13 16.17 15.91 16.10 0 +0.05(+0.31%)
Jun 17, 2013 16.07 16.15 15.87 16.05 0 +0.09(+0.56%)
Jun 14, 2013 15.74 16.16 15.67 15.96 0 +0.14(+0.88%)
Jun 13, 2013 15.80 16.14 15.60 15.82 12,655 +0.08(+0.51%)
Jun 12, 2013 16.07 16.07 15.55 15.74 11,443 -0.20(-1.25%)
Jun 11, 2013 16.12 16.15 15.92 15.94 12,264 -0.27(-1.67%)
Jun 10, 2013 16.05 16.30 15.90 16.21 0 +0.27(+1.69%)
Jun 07, 2013 16.22 16.22 15.81 15.94 0 -0.10(-0.62%)
Jun 06, 2013 15.98 16.30 15.98 16.04 5,905 +0.12(+0.75%)
Jun 05, 2013 16.23 16.30 15.85 15.92 0 -0.28(-1.73%)
Jun 04, 2013 16.89 17.00 16.19 16.20 0 -0.72(-4.26%)
Jun 03, 2013 15.90 17.10 15.60 16.92 28,209 +1.03(+6.48%)
May 31, 2013 15.71 15.94 15.58 15.89 19,618 +0.07(+0.44%)
May 30, 2013 15.61 15.98 15.61 15.82 9,521 -0.05(-0.32%)
May 29, 2013 16.36 16.40 15.87 15.87 6,476 -0.54(-3.29%)
May 28, 2013 16.04 16.59 16.00 16.41 10,893 +0.62(+3.93%)
May 24, 2013 15.81 16.22 15.79 15.79 0 -0.08(-0.50%)
May 23, 2013 15.55 16.00 15.55 15.87 0 +0.25(+1.60%)
May 22, 2013 15.79 15.82 15.55 15.62 0 -0.17(-1.08%)
May 21, 2013 15.77 15.80 15.58 15.79 0 +0.13(+0.83%)
May 20, 2013 15.83 15.83 15.56 15.66 0 -0.23(-1.45%)
May 17, 2013 15.86 16.05 15.72 15.89 0 +0.17(+1.08%)
May 16, 2013 15.62 15.90 15.52 15.72 50,376 +0.09(+0.58%)
May 15, 2013 15.50 15.88 15.50 15.63 0 +0.38(+2.49%)
May 13, 2013 15.36 15.67 15.21 15.25 0 -0.10(-0.65%)
May 10, 2013 15.60 15.60 15.25 15.35 0 +0.07(+0.46%)
May 09, 2013 15.10 15.38 15.05 15.28 0 +0.11(+0.73%)
May 08, 2013 15.35 15.70 15.17 15.17 0 -0.19(-1.24%)
May 07, 2013 15.54 15.54 15.25 15.36 0 -0.18(-1.16%)
May 06, 2013 15.57 15.60 15.30 15.54 0 +0.02(+0.13%)
May 03, 2013 15.94 15.94 15.43 15.52 0 -0.14(-0.89%)
May 02, 2013 15.80 15.80 15.47 15.66 0 +0.25(+1.62%)
May 01, 2013 15.75 16.00 15.35 15.41 0 -0.46(-2.90%)
Apr 30, 2013 15.89 16.44 15.75 15.87 0 +0.02(+0.13%)
Apr 29, 2013 16.40 16.51 15.80 15.85 23,593 -1.15(-6.76%)
Apr 26, 2013 17.00 17.05 16.76 17.00 8,840 -0.04(-0.23%)
Apr 25, 2013 17.00 17.10 16.68 17.04 10,437 -0.01(-0.06%)
Apr 24, 2013 16.97 17.18 16.97 17.05 0 -0.13(-0.76%)
Apr 23, 2013 16.59 17.32 16.59 17.18 6,725 +0.78(+4.76%)
Apr 22, 2013 16.09 16.53 16.05 16.40 3,394 +0.10(+0.61%)
Apr 19, 2013 15.87 16.44 15.87 16.30 5,974 +0.57(+3.62%)
Apr 18, 2013 15.91 16.36 15.73 15.73 11,014 -0.13(-0.82%)
Apr 17, 2013 16.43 16.47 15.83 15.86 7,349 -0.72(-4.34%)
Apr 16, 2013 16.38 16.70 16.32 16.58 5,419 +0.43(+2.66%)
Apr 15, 2013 17.29 17.45 15.86 16.15 11,938 -1.14(-6.59%)
Apr 12, 2013 17.05 17.37 16.65 17.29 6,424 +0.16(+0.93%)
Apr 11, 2013 17.86 18.00 16.91 17.13 21,623 +0.01(+0.06%)
Apr 10, 2013 17.04 17.37 16.81 17.12 42,710 +0.34(+2.03%)
Apr 09, 2013 17.02 17.05 16.65 16.78 5,354 -0.15(-0.89%)
Apr 08, 2013 16.93 17.16 16.66 16.93 8,274 +0.19(+1.14%)
Apr 05, 2013 16.51 17.00 16.51 16.74 3,060 +0.12(+0.72%)
Apr 04, 2013 16.90 17.08 16.51 16.62 6,973 -0.01(-0.06%)
Apr 03, 2013 16.84 17.80 16.50 16.63 8,197 -0.27(-1.60%)
Apr 02, 2013 18.87 18.87 16.66 16.90 22,892 +0.01(+0.06%)
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.