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, 2011 26.80 26.88 26.58 26.88 3,921 +0.30(+1.13%)
Feb 25, 2011 26.20 26.60 26.02 26.58 3,070 +0.30(+1.14%)
Feb 24, 2011 26.50 26.50 26.05 26.28 4,708 +0.28(+1.08%)
Feb 23, 2011 26.35 26.35 26.00 26.00 2,188 -0.17(-0.65%)
Feb 22, 2011 26.05 26.50 26.05 26.17 4,158 +0.13(+0.50%)
Feb 18, 2011 26.04 26.21 26.01 26.04 5,724 -0.10(-0.38%)
Feb 17, 2011 26.00 26.23 26.00 26.14 2,659 +0.12(+0.46%)
Feb 16, 2011 26.27 26.36 26.02 26.02 6,030 -0.15(-0.57%)
Feb 15, 2011 25.89 26.25 25.66 26.17 31,725 +0.24(+0.93%)
Feb 14, 2011 25.90 25.93 25.66 25.93 7,429 +0.30(+1.17%)
Feb 11, 2011 25.85 26.18 25.31 25.63 4,828 -0.43(-1.65%)
Feb 10, 2011 25.51 26.06 25.51 26.06 83,165 +0.26(+1.01%)
Feb 09, 2011 26.00 26.29 25.50 25.80 12,189 -0.42(-1.60%)
Feb 08, 2011 25.41 26.41 25.41 26.22 55,508 +0.89(+3.51%)
Feb 07, 2011 26.34 26.45 25.11 25.33 6,482 -1.32(-4.95%)
Feb 04, 2011 24.97 26.97 23.94 26.65 9,864 +1.57(+6.26%)
Feb 03, 2011 25.35 26.55 24.80 25.08 6,496 -0.19(-0.75%)
Feb 02, 2011 23.05 27.00 23.05 25.27 64,721 +2.27(+9.87%)
Feb 01, 2011 23.17 23.49 22.80 23.00 18,577 -0.21(-0.90%)
Jan 31, 2011 23.72 23.72 22.93 23.21 8,595 -0.26(-1.11%)
Jan 28, 2011 22.62 23.99 22.62 23.47 11,888 +0.41(+1.78%)
Jan 27, 2011 23.17 26.91 22.51 23.06 14,584 +0.00(+0.00%)
Jan 26, 2011 23.21 23.21 22.52 23.06 13,558 +0.02(+0.09%)
Jan 25, 2011 23.44 23.44 22.55 23.04 9,741 -0.51(-2.17%)
Jan 24, 2011 23.49 23.55 22.98 23.55 8,659 -0.06(-0.25%)
Jan 21, 2011 24.13 24.13 23.18 23.61 9,102 -0.39(-1.63%)
Jan 20, 2011 24.98 25.02 23.66 24.00 9,042 -1.14(-4.53%)
Jan 19, 2011 25.54 25.54 24.77 25.14 40,691 -0.39(-1.53%)
Jan 18, 2011 25.85 25.85 24.85 25.53 7,507 +0.09(+0.35%)
Jan 14, 2011 25.49 25.50 25.17 25.44 4,041 -0.05(-0.20%)
Jan 13, 2011 25.48 25.57 25.10 25.49 63,858 +0.63(+2.53%)
Jan 12, 2011 27.83 27.83 24.20 24.86 14,682 -1.11(-4.27%)
Jan 11, 2011 25.87 25.97 25.83 25.97 2,699 +0.04(+0.15%)
Jan 10, 2011 24.29 26.18 24.27 25.93 5,419 +0.46(+1.81%)
Jan 07, 2011 25.92 26.00 25.02 25.47 5,570 -0.27(-1.05%)
Jan 06, 2011 25.55 26.30 25.43 25.74 5,082 +0.28(+1.10%)
Jan 05, 2011 25.42 25.62 24.77 25.46 9,453 +0.04(+0.16%)
Jan 04, 2011 25.49 25.50 25.03 25.42 9,369 +0.09(+0.36%)
Jan 03, 2011 25.56 25.56 25.23 25.33 4,806 -0.27(-1.05%)
Dec 31, 2010 25.47 25.63 25.39 25.60 1,614 +0.14(+0.55%)
Dec 30, 2010 25.44 25.50 25.16 25.46 6,022 +0.01(+0.04%)
Dec 29, 2010 25.96 26.00 25.41 25.45 6,186 -0.08(-0.31%)
Dec 28, 2010 25.27 25.53 25.27 25.53 6,525 -0.15(-0.58%)
Dec 27, 2010 25.50 25.77 25.49 25.68 11,544 +0.18(+0.71%)
Dec 23, 2010 25.45 25.50 25.45 25.50 4,901 +0.10(+0.39%)
Dec 22, 2010 25.55 25.55 25.06 25.40 5,506 -0.11(-0.43%)
Dec 21, 2010 24.44 25.78 24.44 25.51 31,713 +0.01(+0.04%)
Dec 20, 2010 25.59 26.76 25.30 25.50 15,736 -0.06(-0.23%)
Dec 17, 2010 25.45 26.06 25.45 25.56 15,485 +0.11(+0.43%)
Dec 16, 2010 24.58 25.50 24.34 25.45 11,011 +0.87(+3.54%)
Dec 15, 2010 24.47 24.98 23.66 24.58 11,228 +0.58(+2.42%)
Dec 14, 2010 24.38 24.50 23.56 24.00 6,259 -0.22(-0.91%)
Dec 13, 2010 24.48 24.48 24.12 24.22 10,535 -0.16(-0.66%)
Dec 10, 2010 23.73 24.89 23.43 24.38 6,205 +0.73(+3.09%)
Dec 09, 2010 23.43 23.65 23.43 23.65 10,176 +0.33(+1.42%)
Dec 08, 2010 23.50 23.50 23.25 23.32 2,186 +0.10(+0.43%)
Dec 07, 2010 23.23 23.46 23.00 23.22 12,674 +0.23(+1.00%)
Dec 06, 2010 23.43 23.49 22.74 22.99 8,725 +0.00(+0.00%)
Dec 03, 2010 22.46 23.00 22.46 22.99 3,105 +0.15(+0.66%)
Dec 02, 2010 23.47 23.50 22.73 22.84 1,916 -0.29(-1.25%)
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.