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, 2011 21.64 23.81 20.55 21.91 16,658 +0.29(+1.34%)
Jul 28, 2011 23.19 23.34 21.23 21.62 30,285 -1.36(-5.92%)
Jul 27, 2011 23.69 24.10 22.78 22.98 14,121 -0.70(-2.96%)
Jul 26, 2011 23.93 24.29 23.26 23.68 10,462 -0.29(-1.21%)
Jul 25, 2011 24.31 24.71 23.51 23.97 8,787 -0.53(-2.16%)
Jul 22, 2011 24.35 24.58 23.04 24.50 8,786 +0.25(+1.03%)
Jul 21, 2011 23.87 24.56 23.87 24.25 8,088 +0.31(+1.29%)
Jul 20, 2011 24.39 24.50 23.75 23.94 2,132 -0.56(-2.29%)
Jul 19, 2011 23.80 24.70 23.26 24.50 18,918 +1.25(+5.38%)
Jul 18, 2011 24.09 24.09 23.23 23.25 7,203 -1.04(-4.28%)
Jul 15, 2011 24.11 24.30 23.76 24.29 7,239 +0.16(+0.66%)
Jul 14, 2011 24.64 24.64 23.75 24.13 4,931 -0.25(-1.03%)
Jul 13, 2011 24.08 24.75 23.72 24.38 21,826 +0.35(+1.46%)
Jul 12, 2011 24.57 24.57 23.61 24.03 2,130 -0.43(-1.76%)
Jul 11, 2011 24.47 24.99 24.46 24.46 3,499 -0.41(-1.65%)
Jul 08, 2011 25.04 25.04 24.75 24.87 5,965 -0.17(-0.68%)
Jul 07, 2011 24.00 25.04 24.00 25.04 6,919 +1.35(+5.70%)
Jul 06, 2011 23.59 24.16 23.00 23.69 10,654 +1.27(+5.66%)
Jul 05, 2011 21.77 23.00 21.25 22.42 43,761 +0.75(+3.46%)
Jul 01, 2011 22.32 22.41 21.54 21.67 17,457 -0.73(-3.26%)
Jun 30, 2011 22.52 22.52 22.19 22.40 10,980 -0.04(-0.18%)
Jun 29, 2011 22.68 22.83 21.79 22.44 20,446 -0.56(-2.43%)
Jun 28, 2011 22.61 24.31 22.61 23.00 38,272 +0.32(+1.41%)
Jun 27, 2011 23.22 24.16 22.53 22.68 33,407 -0.37(-1.61%)
Jun 24, 2011 23.00 24.21 22.52 23.05 224,192 -0.09(-0.39%)
Jun 23, 2011 22.83 23.36 22.51 23.14 9,365 +0.20(+0.87%)
Jun 22, 2011 23.04 23.23 22.62 22.94 5,812 -0.11(-0.48%)
Jun 21, 2011 23.32 23.55 23.00 23.05 6,805 +0.00(+0.00%)
Jun 20, 2011 23.13 23.43 22.86 23.05 8,232 -0.21(-0.90%)
Jun 17, 2011 23.25 23.32 23.06 23.26 21,167 +0.07(+0.30%)
Jun 16, 2011 22.88 23.20 22.88 23.19 4,696 +0.31(+1.35%)
Jun 15, 2011 23.10 23.34 22.84 22.88 9,496 -0.43(-1.84%)
Jun 14, 2011 23.08 23.31 22.86 23.31 133,424 +0.37(+1.61%)
Jun 13, 2011 24.13 24.13 22.38 22.94 40,693 -0.64(-2.71%)
Jun 10, 2011 23.76 24.33 23.56 23.58 4,113 -0.69(-2.84%)
Jun 09, 2011 24.56 24.73 24.24 24.27 3,559 -0.33(-1.34%)
Jun 08, 2011 24.45 24.65 24.45 24.60 10,721 +0.07(+0.29%)
Jun 07, 2011 24.58 24.69 24.41 24.53 14,941 +0.27(+1.11%)
Jun 06, 2011 24.00 24.41 23.64 24.26 17,753 +0.71(+3.01%)
Jun 03, 2011 22.82 23.78 22.82 23.55 11,214 -0.09(-0.38%)
May 24, 2011 23.94 24.25 23.63 23.64 66,555 -0.15(-0.63%)
May 23, 2011 23.78 24.04 22.01 23.79 11,819 -0.18(-0.75%)
May 20, 2011 23.44 24.10 23.44 23.97 20,459 +0.37(+1.57%)
May 19, 2011 23.26 24.90 23.26 23.60 7,540 +0.38(+1.64%)
May 18, 2011 22.95 23.25 22.90 23.22 8,999 +0.29(+1.26%)
May 17, 2011 23.16 23.16 22.93 22.93 2,570 -0.09(-0.39%)
May 16, 2011 23.04 23.32 23.02 23.02 5,922 -0.02(-0.09%)
May 13, 2011 23.00 23.06 22.89 23.04 6,867 +0.00(+0.00%)
May 12, 2011 22.67 23.14 22.67 23.04 13,111 +0.38(+1.68%)
May 11, 2011 22.85 22.86 22.28 22.66 9,688 -0.17(-0.74%)
May 10, 2011 22.98 22.98 22.58 22.83 5,916 -0.10(-0.44%)
May 09, 2011 22.67 22.94 22.55 22.93 6,128 +0.30(+1.33%)
May 06, 2011 22.65 22.65 22.29 22.63 3,530 -0.08(-0.35%)
May 05, 2011 23.11 23.11 21.83 22.71 12,141 -0.39(-1.69%)
May 04, 2011 23.67 23.67 23.10 23.10 2,537 -0.43(-1.83%)
May 03, 2011 23.80 23.80 23.53 23.53 887 -0.46(-1.92%)
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.