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 (%)
Feb 28, 2018 40.30 41.20 40.00 40.50 34,175 +0.23(+0.57%)
Feb 27, 2018 39.55 40.79 38.50 40.27 47,465 +0.65(+1.64%)
Feb 26, 2018 39.89 40.33 39.60 39.62 12,043 -0.40(-1.00%)
Feb 23, 2018 38.68 40.10 38.68 40.02 14,287 +1.39(+3.60%)
Feb 22, 2018 38.45 39.23 38.28 38.63 29,560 +0.11(+0.29%)
Feb 21, 2018 38.87 39.22 38.27 38.52 87,305 -0.51(-1.31%)
Feb 20, 2018 39.88 40.40 38.81 39.03 23,356 -0.92(-2.30%)
Feb 16, 2018 39.95 39.95 39.95 0 +0.04(+0.10%)
Feb 15, 2018 39.75 40.00 39.31 39.91 23,187 +0.16(+0.40%)
Feb 14, 2018 39.69 40.24 39.22 39.75 34,512 -0.15(-0.38%)
Feb 13, 2018 40.01 40.99 39.34 39.90 32,091 -0.32(-0.80%)
Feb 12, 2018 40.40 41.87 39.73 40.22 32,897 -0.08(-0.20%)
Feb 09, 2018 39.61 41.41 38.51 40.30 35,666 -0.20(-0.49%)
Feb 08, 2018 40.76 41.35 39.71 40.50 31,494 -0.22(-0.54%)
Feb 07, 2018 41.56 41.56 41.56 40.72 38,196 -1.26(-3.00%)
Feb 06, 2018 41.30 42.24 39.05 41.98 42,468 +0.74(+1.79%)
Feb 05, 2018 43.45 43.76 39.04 41.24 53,288 -1.59(-3.71%)
Feb 02, 2018 43.13 44.39 42.44 42.83 20,944 -0.43(-0.99%)
Feb 01, 2018 42.91 43.84 42.32 43.26 14,551 +0.44(+1.03%)
Jan 31, 2018 43.80 44.75 42.47 42.82 21,687 -0.89(-2.04%)
Jan 30, 2018 44.02 44.02 44.02 43.71 9,366 -0.57(-1.29%)
Jan 29, 2018 43.93 44.56 43.76 44.28 14,365 +0.23(+0.52%)
Jan 26, 2018 44.25 44.25 43.69 44.05 9,251 +0.05(+0.11%)
Jan 25, 2018 43.57 44.07 43.57 44.00 16,016 +0.51(+1.17%)
Jan 24, 2018 43.85 44.23 42.84 43.49 14,600 -0.32(-0.73%)
Jan 23, 2018 43.07 44.25 43.00 43.81 28,896 +0.65(+1.51%)
Jan 22, 2018 42.26 43.36 42.26 43.16 15,786 +1.05(+2.49%)
Jan 19, 2018 42.52 42.99 42.08 42.11 53,516 -0.68(-1.59%)
Jan 18, 2018 43.34 43.61 42.52 42.79 36,355 -0.88(-2.02%)
Jan 17, 2018 43.72 44.08 42.98 43.67 20,695 +0.55(+1.28%)
Jan 16, 2018 43.20 44.24 42.95 43.12 16,254 +0.19(+0.44%)
Jan 12, 2018 42.93 42.93 42.93 0 -0.39(-0.90%)
Jan 11, 2018 42.58 44.00 42.58 43.32 32,270 +0.73(+1.71%)
Jan 10, 2018 42.36 42.36 42.35 42.59 21,695 +0.04(+0.09%)
Jan 09, 2018 42.31 43.49 42.31 42.55 30,030 +0.25(+0.59%)
Jan 08, 2018 43.30 43.78 42.02 42.30 58,963 -0.84(-1.95%)
Jan 05, 2018 44.12 44.43 43.10 43.14 27,561 -0.67(-1.53%)
Jan 04, 2018 43.54 44.42 43.10 43.81 14,506 +0.02(+0.05%)
Jan 03, 2018 43.58 44.28 42.84 43.79 17,439 +0.16(+0.37%)
Jan 02, 2018 43.76 44.43 43.27 43.63 15,515 +0.30(+0.69%)
Dec 29, 2017 43.33 43.33 43.33 0 +0.08(+0.18%)
Dec 28, 2017 43.08 43.50 42.90 43.25 16,887 +0.05(+0.12%)
Dec 27, 2017 43.57 43.99 42.97 43.20 29,819 -0.21(-0.48%)
Dec 26, 2017 43.28 43.92 43.24 43.41 10,518 +0.09(+0.21%)
Dec 22, 2017 43.40 43.87 43.00 43.32 12,966 +0.02(+0.05%)
Dec 21, 2017 43.26 43.77 42.51 43.30 14,486 +0.13(+0.30%)
Dec 20, 2017 43.10 44.30 43.02 43.17 17,120 +0.27(+0.63%)
Dec 19, 2017 44.07 44.23 42.89 42.90 18,948 -0.96(-2.19%)
Dec 18, 2017 45.23 45.37 43.66 43.86 19,959 -1.21(-2.68%)
Dec 15, 2017 42.74 45.29 42.74 45.07 62,388 +2.18(+5.08%)
Dec 14, 2017 44.45 44.45 42.06 42.89 30,417 -1.25(-2.83%)
Dec 13, 2017 43.13 44.86 43.11 44.14 12,017 +0.94(+2.18%)
Dec 12, 2017 43.12 43.86 42.63 43.20 11,098 +0.06(+0.14%)
Dec 11, 2017 43.35 44.32 42.90 43.14 15,031 -0.26(-0.60%)
Dec 08, 2017 43.23 43.73 42.57 43.40 18,214 +0.32(+0.74%)
Dec 07, 2017 43.54 43.79 42.72 43.08 20,451 -0.24(-0.55%)
Dec 06, 2017 42.97 44.97 42.97 43.32 20,967 -1.23(-2.76%)
Dec 05, 2017 45.58 45.85 44.41 44.55 19,318 -1.10(-2.41%)
Dec 04, 2017 44.03 45.92 44.03 45.65 15,257 +1.77(+4.03%)
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.