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 29, 2016 41.67 42.35 40.38 40.50 18,657 -1.00(-2.41%)
Jul 28, 2016 41.82 42.25 40.69 41.50 26,767 -0.15(-0.36%)
Jul 27, 2016 40.73 41.79 40.40 41.65 25,113 +1.24(+3.07%)
Jul 26, 2016 40.29 40.93 40.01 40.41 22,423 +0.14(+0.35%)
Jul 25, 2016 40.94 40.94 39.48 40.27 36,546 -0.67(-1.64%)
Jul 22, 2016 41.13 41.62 40.80 40.94 13,565 -0.36(-0.87%)
Jul 21, 2016 41.15 42.56 40.85 41.30 24,716 +0.28(+0.68%)
Jul 20, 2016 40.74 41.46 40.73 41.02 11,907 +0.86(+2.14%)
Jul 19, 2016 41.38 42.00 40.16 40.16 34,223 -1.71(-4.08%)
Jul 18, 2016 41.39 42.15 41.22 41.87 31,628 +0.09(+0.22%)
Jul 15, 2016 41.88 42.10 41.36 41.78 33,826 +0.26(+0.63%)
Jul 14, 2016 42.06 42.50 41.29 41.52 51,021 -0.23(-0.55%)
Jul 13, 2016 41.82 42.08 41.15 41.75 42,214 +0.28(+0.68%)
Jul 12, 2016 41.37 42.01 41.00 41.47 28,722 +0.43(+1.05%)
Jul 11, 2016 41.64 41.64 39.88 41.04 76,316 -0.65(-1.56%)
Jul 08, 2016 39.98 41.80 39.82 41.69 52,488 +1.87(+4.70%)
Jul 07, 2016 40.15 40.15 38.56 39.82 32,707 -0.10(-0.25%)
Jul 05, 2016 40.41 40.99 39.81 39.92 43,061 -0.81(-1.99%)
Jul 01, 2016 40.00 40.73 40.73 40.73 37,000 +0.79(+1.98%)
Jun 30, 2016 39.31 40.04 38.69 39.94 38,619 +0.73(+1.86%)
Jun 29, 2016 38.58 39.32 37.84 39.21 52,283 +1.12(+2.94%)
Jun 28, 2016 36.80 38.40 35.61 38.09 30,465 +1.96(+5.42%)
Jun 27, 2016 36.78 36.89 35.59 36.13 30,825 -1.08(-2.90%)
Jun 24, 2016 37.68 37.84 36.37 37.21 97,051 -1.66(-4.27%)
Jun 23, 2016 38.89 39.00 37.87 38.87 33,527 +0.49(+1.28%)
Jun 22, 2016 37.98 39.00 37.51 38.38 36,878 +0.38(+1.00%)
Jun 21, 2016 37.80 38.25 37.56 38.00 24,326 +0.24(+0.64%)
Jun 20, 2016 37.29 38.13 36.77 37.76 28,786 +0.83(+2.25%)
Jun 17, 2016 39.08 39.08 36.59 36.93 68,619 -2.02(-5.19%)
Jun 16, 2016 39.14 39.14 38.03 38.95 32,976 -0.33(-0.84%)
Jun 15, 2016 39.45 40.06 38.40 39.28 33,882 +0.08(+0.20%)
Jun 14, 2016 39.25 39.80 38.35 39.20 52,644 -0.28(-0.71%)
Jun 13, 2016 37.52 39.70 37.52 39.48 71,914 +2.34(+6.30%)
Jun 10, 2016 38.46 38.46 36.68 37.14 22,413 -0.37(-0.99%)
Jun 09, 2016 38.02 38.49 37.32 37.51 49,318 -0.54(-1.42%)
Jun 08, 2016 38.55 38.72 37.90 38.05 35,625 -0.26(-0.68%)
Jun 07, 2016 38.45 38.90 37.67 38.31 27,614 -0.31(-0.80%)
Jun 06, 2016 39.02 39.45 38.62 38.62 52,079 -0.59(-1.50%)
Jun 03, 2016 39.49 39.50 38.90 39.21 59,281 -0.17(-0.43%)
Jun 02, 2016 38.83 39.95 38.61 39.38 52,146 +0.30(+0.77%)
Jun 01, 2016 37.31 39.69 36.37 39.08 57,490 +1.55(+4.13%)
May 31, 2016 36.43 37.57 36.43 37.53 40,331 +1.03(+2.82%)
May 27, 2016 35.96 36.50 36.50 36.50 23,800 +0.38(+1.05%)
May 26, 2016 35.97 36.56 35.40 36.12 41,935 -0.09(-0.25%)
May 25, 2016 36.03 36.40 35.64 36.21 36,387 +0.23(+0.64%)
May 24, 2016 35.22 36.35 35.06 35.98 54,959 +0.85(+2.42%)
May 23, 2016 35.05 36.47 35.05 35.13 24,095 +0.06(+0.17%)
May 20, 2016 34.12 35.43 34.12 35.07 25,633 +1.11(+3.27%)
May 19, 2016 33.66 34.34 32.45 33.96 55,250 +0.17(+0.50%)
May 18, 2016 34.12 34.50 33.00 33.79 146,299 -0.53(-1.54%)
May 17, 2016 34.24 35.15 34.00 34.32 50,826 -0.15(-0.44%)
May 16, 2016 34.11 35.52 34.00 34.47 60,093 +0.16(+0.47%)
May 13, 2016 33.94 35.02 33.79 34.31 23,683 -0.04(-0.12%)
May 12, 2016 35.65 36.14 34.17 34.35 58,783 -1.33(-3.73%)
May 11, 2016 37.67 37.67 34.82 35.68 67,753 -1.96(-5.21%)
May 10, 2016 34.28 37.73 34.28 37.64 55,198 +2.46(+6.99%)
May 09, 2016 34.83 35.82 34.69 35.18 42,318 +0.38(+1.09%)
May 06, 2016 34.93 35.49 34.08 34.80 42,711 -0.36(-1.02%)
May 05, 2016 34.64 35.57 33.89 35.16 60,862 +0.60(+1.74%)
May 04, 2016 34.53 35.25 33.98 34.56 108,345 -0.36(-1.03%)
May 03, 2016 35.24 35.55 34.74 34.92 59,550 -0.31(-0.88%)
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.