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 31, 2015 67.26 71.50 65.92 68.72 119,754 +2.11(+3.17%)
Jul 30, 2015 65.53 67.00 63.21 66.61 62,690 +1.96(+3.03%)
Jul 29, 2015 67.01 68.32 62.85 64.65 94,615 -2.04(-3.06%)
Jul 28, 2015 66.04 71.59 64.22 66.69 79,698 +1.64(+2.52%)
Jul 27, 2015 62.51 65.96 61.80 65.05 55,259 +2.74(+4.40%)
Jul 24, 2015 61.71 63.25 61.37 62.31 77,041 +1.08(+1.76%)
Jul 23, 2015 61.26 63.96 60.67 61.23 68,987 +0.49(+0.81%)
Jul 22, 2015 61.17 62.92 60.28 60.74 73,173 -0.18(-0.30%)
Jul 21, 2015 59.11 63.87 59.11 60.92 181,651 +2.42(+4.14%)
Jul 20, 2015 53.00 59.14 52.04 58.50 283,769 +5.91(+11.24%)
Jul 17, 2015 52.08 52.80 51.60 52.59 87,910 +0.72(+1.39%)
Jul 16, 2015 51.00 52.60 51.00 51.87 101,798 +1.32(+2.61%)
Jul 15, 2015 51.95 52.15 49.80 50.55 37,253 -0.92(-1.79%)
Jul 14, 2015 51.18 52.10 51.18 51.47 31,314 +0.01(+0.02%)
Jul 13, 2015 51.18 52.38 50.75 51.46 54,436 +0.50(+0.98%)
Jul 10, 2015 51.96 52.00 50.20 50.96 66,018 -0.51(-0.99%)
Jul 09, 2015 51.50 51.95 50.80 51.47 37,029 +0.63(+1.24%)
Jul 08, 2015 51.50 51.58 50.40 50.84 39,088 -0.77(-1.49%)
Jul 07, 2015 52.00 52.00 50.74 51.61 19,270 -0.19(-0.37%)
Jul 06, 2015 50.89 52.18 50.71 51.80 41,040 +0.36(+0.70%)
Jul 02, 2015 52.23 51.44 51.44 51.44 61,800 -0.41(-0.79%)
Jul 01, 2015 52.10 52.92 50.60 51.85 42,649 +0.25(+0.48%)
Jun 30, 2015 50.12 51.91 50.12 51.60 148,797 +1.61(+3.22%)
Jun 29, 2015 50.30 50.91 49.60 49.99 67,289 -0.98(-1.92%)
Jun 26, 2015 52.40 52.59 49.92 50.97 166,803 -1.02(-1.96%)
Jun 25, 2015 51.69 52.76 50.31 51.99 60,934 +0.63(+1.23%)
Jun 24, 2015 51.09 52.09 50.11 51.36 41,969 -0.04(-0.08%)
Jun 23, 2015 56.04 56.04 48.74 51.40 131,886 -3.79(-6.87%)
Jun 22, 2015 51.20 55.56 51.00 55.19 78,675 +3.80(+7.39%)
Jun 19, 2015 52.35 53.00 50.44 51.39 67,352 -0.54(-1.04%)
Jun 18, 2015 50.57 52.47 50.50 51.93 73,799 +1.82(+3.63%)
Jun 17, 2015 48.36 50.71 47.46 50.11 44,752 +1.28(+2.62%)
Jun 16, 2015 49.47 51.13 48.59 48.83 36,232 -0.31(-0.63%)
Jun 15, 2015 48.39 49.89 47.49 49.14 39,427 +0.89(+1.84%)
Jun 12, 2015 47.96 48.96 47.59 48.25 22,311 +0.39(+0.81%)
Jun 11, 2015 47.54 48.70 47.46 47.86 21,924 +0.14(+0.29%)
Jun 10, 2015 48.02 48.72 47.17 47.72 24,612 +0.07(+0.15%)
Jun 09, 2015 47.44 47.93 46.73 47.65 24,386 -0.02(-0.04%)
Jun 08, 2015 48.03 48.80 46.72 47.67 39,986 -0.31(-0.65%)
Jun 05, 2015 46.00 48.00 45.89 47.98 32,667 +1.98(+4.30%)
Jun 04, 2015 46.54 46.68 45.06 46.00 38,732 -0.54(-1.16%)
Jun 03, 2015 47.24 47.51 46.01 46.54 62,890 -0.67(-1.42%)
Jun 02, 2015 48.34 48.63 46.84 47.21 51,683 -0.97(-2.01%)
Jun 01, 2015 48.38 49.35 47.76 48.18 63,014 +0.54(+1.13%)
May 29, 2015 46.39 48.65 46.10 47.64 130,833 +0.82(+1.75%)
May 28, 2015 44.93 47.90 44.43 46.82 139,822 +1.47(+3.24%)
May 27, 2015 39.93 45.50 39.92 45.35 143,339 +5.45(+13.66%)
May 26, 2015 38.96 40.57 38.79 39.90 36,043 +0.97(+2.49%)
May 22, 2015 38.04 38.93 38.93 38.93 56,300 +1.00(+2.64%)
May 21, 2015 37.78 38.78 37.78 37.93 29,725 +0.11(+0.29%)
May 20, 2015 37.35 38.30 37.02 37.82 22,214 +0.11(+0.29%)
May 19, 2015 37.64 37.93 37.23 37.71 18,336 -0.26(-0.68%)
May 18, 2015 38.14 38.71 37.50 37.97 26,298 -0.12(-0.32%)
May 15, 2015 38.50 38.63 37.50 38.09 19,916 -0.55(-1.42%)
May 14, 2015 38.88 39.21 38.45 38.64 26,188 -0.25(-0.64%)
May 13, 2015 37.74 38.89 37.24 38.89 25,777 +1.10(+2.91%)
May 12, 2015 39.00 39.03 37.50 37.79 28,105 -0.66(-1.72%)
May 11, 2015 37.99 39.23 37.93 38.45 29,702 +0.29(+0.76%)
May 08, 2015 38.28 38.64 37.80 38.16 12,206 -0.01(-0.03%)
May 07, 2015 37.50 38.32 37.50 38.17 14,182 +0.77(+2.06%)
May 06, 2015 37.19 37.76 36.50 37.40 50,787 +0.44(+1.19%)
May 05, 2015 38.39 38.50 36.56 36.96 48,053 -1.49(-3.88%)
May 04, 2015 38.36 39.22 38.35 38.45 11,197 +0.14(+0.37%)
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.