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 (%)
Jul 30, 2010 23.27 25.34 23.00 24.09 22,984 +0.53(+2.25%)
Jul 29, 2010 22.68 23.56 22.68 23.56 4,403 +0.48(+2.08%)
Jul 28, 2010 23.31 23.31 22.90 23.08 25,532 -0.14(-0.60%)
Jul 27, 2010 23.20 23.39 22.09 23.22 19,847 +0.35(+1.53%)
Jul 26, 2010 22.22 22.89 21.60 22.87 52,202 +0.62(+2.79%)
Jul 23, 2010 20.95 22.49 20.59 22.25 6,850 +1.23(+5.85%)
Jul 22, 2010 20.60 21.09 20.15 21.02 6,384 +0.61(+2.99%)
Jul 21, 2010 20.97 20.97 19.81 20.41 11,921 -0.42(-2.02%)
Jul 20, 2010 19.37 21.40 18.86 20.83 15,186 +1.43(+7.37%)
Jul 19, 2010 20.00 20.18 19.02 19.40 4,629 -0.43(-2.17%)
Jul 16, 2010 19.88 20.05 19.55 19.83 22,794 -0.19(-0.95%)
Jul 15, 2010 19.78 20.23 19.78 20.02 4,152 +0.33(+1.68%)
Jul 14, 2010 19.75 19.75 19.42 19.69 44,712 +0.14(+0.72%)
Jul 13, 2010 20.46 20.48 19.36 19.55 21,496 -0.07(-0.36%)
Jul 12, 2010 19.48 19.74 19.48 19.62 8,410 +0.19(+0.98%)
Jul 09, 2010 19.75 19.87 19.33 19.43 21,650 -0.22(-1.12%)
Jul 08, 2010 19.99 19.99 19.55 19.65 8,479 +0.65(+3.42%)
Jul 07, 2010 18.93 19.00 18.74 19.00 24,518 +0.20(+1.06%)
Jul 06, 2010 19.20 19.59 18.75 18.80 33,705 -0.28(-1.47%)
Jul 02, 2010 19.14 19.27 19.04 19.08 9,630 -0.23(-1.19%)
Jul 01, 2010 19.76 19.76 19.13 19.31 30,704 -0.57(-2.87%)
Jun 30, 2010 19.10 19.88 18.84 19.88 26,429 +0.86(+4.52%)
Jun 29, 2010 19.89 19.89 19.00 19.02 13,642 -1.82(-8.73%)
Jun 25, 2010 21.25 21.25 20.84 20.84 49,846 -0.25(-1.19%)
Jun 24, 2010 21.41 21.55 20.75 21.09 34,977 -0.54(-2.50%)
Jun 23, 2010 22.57 22.57 21.53 21.63 11,139 -0.93(-4.12%)
Jun 22, 2010 23.00 24.05 22.36 22.56 11,459 -0.44(-1.91%)
Jun 21, 2010 23.56 23.69 22.95 23.00 3,997 -0.31(-1.33%)
Jun 18, 2010 23.73 23.96 23.27 23.31 19,529 -0.24(-1.02%)
Jun 17, 2010 23.69 23.69 23.50 23.55 4,060 +0.13(+0.56%)
Jun 16, 2010 24.50 24.50 23.41 23.42 14,929 -0.98(-4.02%)
Jun 15, 2010 21.36 24.46 21.36 24.40 29,304 +2.85(+13.23%)
Jun 14, 2010 21.29 21.69 21.25 21.55 6,810 +0.30(+1.41%)
Jun 11, 2010 20.72 21.25 20.72 21.25 19,973 +0.00(+0.00%)
Jun 10, 2010 21.14 21.25 20.97 21.25 14,434 +0.04(+0.19%)
Jun 09, 2010 21.55 21.78 21.12 21.21 3,074 -0.17(-0.80%)
Jun 08, 2010 22.63 22.63 21.23 21.38 14,036 -1.52(-6.64%)
Jun 07, 2010 23.11 23.58 22.81 22.90 11,885 -0.16(-0.69%)
Jun 04, 2010 23.74 24.15 23.01 23.06 16,160 -1.16(-4.79%)
Jun 03, 2010 24.88 24.88 23.94 24.22 4,555 -0.29(-1.18%)
Jun 02, 2010 22.98 24.59 22.98 24.51 7,822 +0.51(+2.13%)
Jun 01, 2010 23.91 24.20 23.64 24.00 21,297 -0.21(-0.87%)
May 28, 2010 24.38 24.65 24.07 24.21 23,105 -0.17(-0.70%)
May 27, 2010 26.23 26.52 22.88 24.38 36,394 -1.63(-6.27%)
May 26, 2010 25.90 26.43 25.78 26.01 9,260 +0.18(+0.70%)
May 25, 2010 26.00 26.13 24.62 25.83 8,806 -0.67(-2.53%)
May 24, 2010 27.19 27.19 26.14 26.50 14,766 +0.24(+0.91%)
May 21, 2010 25.78 27.50 24.80 26.26 12,875 +0.22(+0.84%)
May 20, 2010 27.22 27.38 25.31 26.04 21,865 -1.58(-5.72%)
May 19, 2010 27.80 27.80 27.46 27.62 3,980 -0.13(-0.47%)
May 18, 2010 28.90 28.97 27.28 27.75 5,040 -0.63(-2.22%)
May 17, 2010 28.12 28.46 26.90 28.38 7,330 +0.42(+1.50%)
May 14, 2010 28.28 28.46 27.90 27.96 3,896 -0.49(-1.72%)
May 13, 2010 28.62 28.62 27.75 28.45 22,761 -0.35(-1.22%)
May 12, 2010 28.20 28.80 28.09 28.80 11,716 +0.30(+1.05%)
May 11, 2010 28.60 29.01 28.11 28.50 6,618 +0.18(+0.64%)
May 10, 2010 28.30 28.62 27.50 28.32 18,378 +0.70(+2.53%)
May 07, 2010 30.00 30.00 27.13 27.62 29,549 -2.38(-7.93%)
May 06, 2010 31.00 31.00 28.51 30.00 19,219 -1.25(-4.00%)
May 05, 2010 31.23 31.43 30.53 31.25 12,309 +0.02(+0.06%)
May 04, 2010 31.19 31.23 30.74 31.23 11,786 -0.23(-0.73%)
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.