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, 2014 26.35 26.76 26.07 26.14 25,186 -0.52(-1.95%)
Jul 30, 2014 26.67 26.76 26.26 26.66 24,704 +0.27(+1.02%)
Jul 29, 2014 26.08 26.99 26.01 26.39 31,740 +0.44(+1.70%)
Jul 28, 2014 26.82 26.82 25.80 25.95 14,770 -0.69(-2.59%)
Jul 25, 2014 25.93 27.23 25.93 26.64 15,750 +0.41(+1.56%)
Jul 24, 2014 26.76 27.37 26.06 26.23 40,606 -0.84(-3.10%)
Jul 23, 2014 27.01 27.39 26.87 27.07 46,288 -0.01(-0.04%)
Jul 22, 2014 26.85 27.25 26.85 27.08 10,662 +0.31(+1.16%)
Jul 21, 2014 25.93 26.97 25.15 26.77 35,338 +0.78(+3.00%)
Jul 18, 2014 25.10 25.99 25.05 25.99 27,412 +0.71(+2.81%)
Jul 17, 2014 25.78 25.99 25.00 25.28 30,903 -0.72(-2.77%)
Jul 16, 2014 26.48 26.88 25.95 26.00 22,253 -0.55(-2.07%)
Jul 15, 2014 27.13 27.40 26.49 26.55 26,176 -0.43(-1.59%)
Jul 14, 2014 26.38 27.42 26.33 26.98 27,687 +0.69(+2.62%)
Jul 11, 2014 26.51 26.86 26.24 26.29 9,330 -0.30(-1.13%)
Jul 10, 2014 26.50 26.99 26.50 26.59 18,109 -0.24(-0.89%)
Jul 09, 2014 27.40 27.40 26.65 26.83 14,210 -0.17(-0.63%)
Jul 08, 2014 27.51 27.51 26.98 27.00 22,705 -0.23(-0.84%)
Jul 07, 2014 27.46 27.73 27.23 27.23 16,182 -0.30(-1.09%)
Jul 03, 2014 27.36 27.53 27.53 27.53 16,500 +0.23(+0.84%)
Jul 02, 2014 27.66 27.73 27.15 27.30 27,015 +0.01(+0.04%)
Jul 01, 2014 26.98 27.82 26.65 27.29 43,364 +0.33(+1.22%)
Jun 30, 2014 26.91 27.36 26.69 26.96 42,707 +0.04(+0.15%)
Jun 27, 2014 27.33 28.00 26.92 26.92 457,254 -0.36(-1.32%)
Jun 26, 2014 26.96 27.64 26.85 27.28 17,197 +0.10(+0.37%)
Jun 25, 2014 27.90 27.90 26.50 27.18 56,717 -0.57(-2.05%)
Jun 24, 2014 27.74 27.90 27.41 27.75 22,159 +0.12(+0.43%)
Jun 23, 2014 27.87 27.95 27.55 27.63 23,644 -0.22(-0.79%)
Jun 20, 2014 27.99 28.07 27.50 27.85 29,366 +0.10(+0.36%)
Jun 19, 2014 27.41 27.89 27.35 27.75 16,844 +0.03(+0.11%)
Jun 18, 2014 27.88 28.11 27.43 27.72 33,778 -0.04(-0.14%)
Jun 17, 2014 28.15 28.15 27.52 27.76 22,211 -0.39(-1.39%)
Jun 16, 2014 28.28 28.45 27.90 28.15 26,943 -0.03(-0.11%)
Jun 13, 2014 27.96 28.36 27.65 28.18 27,170 +0.40(+1.44%)
Jun 12, 2014 27.58 28.44 27.33 27.78 80,561 -0.06(-0.22%)
Jun 11, 2014 27.39 27.90 27.23 27.84 28,994 +0.56(+2.05%)
Jun 10, 2014 27.24 27.60 27.09 27.28 25,983 +0.25(+0.92%)
Jun 06, 2014 27.17 27.26 26.52 27.03 30,284 +0.01(+0.04%)
Jun 05, 2014 27.15 27.15 26.87 27.02 43,674 -0.04(-0.15%)
Jun 04, 2014 27.00 27.21 26.88 27.06 56,117 +0.08(+0.30%)
Jun 03, 2014 26.99 27.00 26.76 26.98 19,943 -0.01(-0.04%)
Jun 02, 2014 27.20 27.27 26.76 26.99 21,177 +0.01(+0.04%)
May 30, 2014 27.05 27.05 26.65 26.98 19,994 -0.07(-0.26%)
May 29, 2014 27.27 27.28 26.90 27.05 33,978 -0.01(-0.04%)
May 28, 2014 27.67 27.67 26.70 27.06 21,443 -0.45(-1.64%)
May 27, 2014 27.00 27.89 26.50 27.51 32,042 +0.69(+2.57%)
May 23, 2014 26.14 26.82 26.82 26.82 13,300 +0.46(+1.75%)
May 22, 2014 26.19 26.45 26.02 26.36 21,121 +0.08(+0.30%)
May 21, 2014 26.17 26.40 25.95 26.28 24,398 +0.28(+1.08%)
May 20, 2014 25.92 26.40 25.29 26.00 31,150 +0.38(+1.48%)
May 19, 2014 26.26 26.26 25.48 25.62 60,801 -0.38(-1.46%)
May 16, 2014 26.94 26.94 26.00 26.00 8,709 -0.18(-0.69%)
May 15, 2014 26.11 26.58 25.89 26.18 40,588 +0.07(+0.27%)
May 14, 2014 25.25 26.62 25.15 26.11 50,897 +0.75(+2.96%)
May 13, 2014 25.53 26.03 25.09 25.36 8,079 -0.30(-1.17%)
May 12, 2014 25.23 26.21 24.49 25.66 37,962 +0.46(+1.83%)
May 09, 2014 24.87 25.29 24.87 25.20 13,196 +0.05(+0.20%)
May 08, 2014 24.00 25.59 23.22 25.15 40,597 -0.12(-0.47%)
May 07, 2014 25.36 25.76 24.98 25.27 36,093 +0.12(+0.48%)
May 06, 2014 24.34 25.30 23.45 25.15 33,941 +0.91(+3.75%)
May 05, 2014 23.46 24.35 22.64 24.24 26,973 +0.09(+0.37%)
May 02, 2014 24.04 24.28 22.84 24.15 32,010 +0.66(+2.81%)
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.