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, 2017 49.05 49.15 47.75 48.65 24,622 -0.76(-1.54%)
Jul 28, 2017 49.90 49.99 48.95 49.41 17,967 -0.21(-0.42%)
Jul 27, 2017 50.18 50.70 49.07 49.62 50,493 -0.64(-1.27%)
Jul 26, 2017 49.69 50.87 49.65 50.26 18,782 +0.72(+1.45%)
Jul 25, 2017 50.95 51.37 49.02 49.54 19,636 -1.33(-2.61%)
Jul 24, 2017 51.00 51.82 50.42 50.87 11,536 -0.48(-0.93%)
Jul 21, 2017 52.49 53.40 51.05 51.35 28,898 -0.70(-1.34%)
Jul 20, 2017 50.41 53.77 50.41 52.05 22,277 +1.75(+3.48%)
Jul 19, 2017 50.73 51.64 49.62 50.30 21,311 -0.30(-0.59%)
Jul 18, 2017 51.14 51.40 50.23 50.60 22,596 -0.94(-1.82%)
Jul 17, 2017 50.80 52.20 50.80 51.54 17,885 +0.44(+0.86%)
Jul 14, 2017 50.14 52.09 50.14 51.10 16,939 +0.73(+1.45%)
Jul 13, 2017 50.30 50.59 49.30 50.37 12,115 +0.19(+0.38%)
Jul 12, 2017 49.92 50.63 49.15 50.18 24,195 +0.40(+0.80%)
Jul 11, 2017 50.86 52.23 49.25 49.78 22,032 -0.83(-1.64%)
Jul 10, 2017 51.80 52.48 49.50 50.61 28,690 -1.11(-2.15%)
Jul 07, 2017 49.40 52.04 49.40 51.72 43,317 +1.30(+2.58%)
Jul 06, 2017 50.00 51.26 49.52 50.42 31,730 -0.05(-0.10%)
Jul 05, 2017 51.01 51.49 50.02 50.47 20,133 -0.45(-0.88%)
Jul 03, 2017 49.84 51.29 49.58 50.92 13,974 +1.41(+2.85%)
Jun 30, 2017 49.22 50.30 48.77 49.51 22,438 +0.16(+0.32%)
Jun 29, 2017 49.17 49.60 48.35 49.35 29,060 -0.05(-0.10%)
Jun 28, 2017 49.25 50.35 48.79 49.40 29,242 +0.46(+0.94%)
Jun 27, 2017 50.00 50.00 47.89 48.94 31,232 -1.16(-2.32%)
Jun 26, 2017 48.28 50.92 48.22 50.10 37,799 +1.30(+2.66%)
Jun 23, 2017 49.49 49.94 48.34 48.80 52,438 -0.73(-1.47%)
Jun 22, 2017 49.09 50.00 49.06 49.53 16,032 +0.25(+0.51%)
Jun 21, 2017 49.11 50.30 48.91 49.28 16,093 +0.55(+1.13%)
Jun 20, 2017 48.71 48.94 48.51 48.73 18,279 +0.02(+0.04%)
Jun 19, 2017 48.62 49.57 48.00 48.71 47,962 +0.56(+1.16%)
Jun 16, 2017 47.76 49.20 47.76 48.15 65,672 -0.04(-0.08%)
Jun 15, 2017 48.38 49.60 47.07 48.19 45,849 -0.83(-1.69%)
Jun 14, 2017 50.26 50.77 49.01 49.02 37,870 -1.11(-2.21%)
Jun 13, 2017 50.33 52.84 49.85 50.13 15,550 +0.06(+0.12%)
Jun 12, 2017 48.91 51.08 48.91 50.07 44,603 +0.00(+0.00%)
Jun 09, 2017 48.61 50.17 48.35 50.07 31,149 +1.13(+2.31%)
Jun 08, 2017 48.94 49.65 45.65 48.94 32,510 -0.15(-0.31%)
Jun 07, 2017 48.85 50.77 48.63 49.09 34,271 +0.10(+0.20%)
Jun 06, 2017 49.47 51.49 48.88 48.99 29,091 -1.28(-2.55%)
Jun 05, 2017 53.05 53.05 50.24 50.27 26,800 -2.52(-4.77%)
Jun 02, 2017 51.76 53.96 51.74 52.79 16,909 +1.16(+2.25%)
Jun 01, 2017 52.99 52.99 51.22 51.63 22,265 -0.20(-0.39%)
May 31, 2017 51.01 52.31 50.49 51.83 22,956 +1.17(+2.31%)
May 30, 2017 51.99 51.99 50.66 50.66 16,808 -0.98(-1.90%)
May 26, 2017 51.36 52.65 50.09 51.64 17,005 -0.01(-0.02%)
May 25, 2017 50.55 51.79 50.06 51.65 20,508 +1.57(+3.13%)
May 24, 2017 51.15 51.51 50.08 50.08 26,015 -0.79(-1.55%)
May 23, 2017 51.62 51.62 50.06 50.87 19,972 -0.23(-0.45%)
May 22, 2017 51.45 51.97 50.37 51.10 29,642 +0.19(+0.37%)
May 19, 2017 51.96 53.25 50.84 50.91 26,582 -1.18(-2.27%)
May 18, 2017 53.49 54.86 51.78 52.09 35,444 -0.73(-1.38%)
May 17, 2017 54.33 55.25 52.60 52.82 20,703 -2.35(-4.26%)
May 16, 2017 54.47 55.37 53.52 55.17 20,055 +0.54(+0.99%)
May 15, 2017 56.06 56.06 52.70 54.63 27,826 -1.55(-2.76%)
May 12, 2017 58.21 58.21 56.04 56.18 25,315 -1.82(-3.14%)
May 11, 2017 56.25 58.79 55.92 58.00 39,697 +1.69(+3.00%)
May 10, 2017 56.37 56.72 55.62 56.31 12,546 -0.36(-0.64%)
May 09, 2017 55.47 57.41 55.20 56.67 29,367 +1.38(+2.50%)
May 08, 2017 55.68 56.07 54.03 55.29 53,785 -0.07(-0.13%)
May 05, 2017 55.71 55.86 54.50 55.36 20,273 +0.45(+0.82%)
May 04, 2017 55.84 55.84 54.34 54.91 17,597 -0.32(-0.58%)
May 03, 2017 57.11 57.60 54.76 55.23 27,852 -1.77(-3.11%)
May 02, 2017 57.59 58.28 56.67 57.00 39,974 -0.37(-0.64%)
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.