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 (%)
Mar 28, 2013 17.00 17.05 16.35 17.05 13,938 +0.15(+0.89%)
Mar 27, 2013 17.35 17.39 16.80 16.90 13,968 -0.10(-0.59%)
Mar 26, 2013 17.38 17.50 16.72 17.00 13,804 +0.01(+0.06%)
Mar 25, 2013 17.31 17.31 16.50 16.99 29,535 +0.10(+0.59%)
Mar 22, 2013 16.92 16.92 16.80 16.89 1,585 +0.01(+0.06%)
Mar 21, 2013 17.25 17.70 16.55 16.88 19,026 -0.32(-1.86%)
Mar 20, 2013 16.75 17.20 16.63 17.20 14,244 +0.63(+3.80%)
Mar 19, 2013 17.20 17.20 16.39 16.57 13,973 +0.29(+1.78%)
Mar 18, 2013 16.30 16.35 15.76 16.28 10,366 -0.21(-1.27%)
Mar 15, 2013 16.50 16.50 16.32 16.49 11,877 -0.02(-0.12%)
Mar 14, 2013 16.70 16.71 16.37 16.51 4,263 -0.13(-0.78%)
Mar 13, 2013 16.50 16.75 16.32 16.64 5,861 +0.32(+1.96%)
Mar 12, 2013 16.50 16.77 16.30 16.32 5,221 -0.15(-0.91%)
Mar 11, 2013 16.27 16.86 15.25 16.47 5,074 +0.18(+1.10%)
Mar 08, 2013 16.38 16.57 15.90 16.29 4,828 +0.09(+0.56%)
Mar 07, 2013 16.75 16.76 15.58 16.20 17,934 -0.49(-2.94%)
Mar 06, 2013 16.52 17.04 16.52 16.69 6,329 +0.29(+1.77%)
Mar 05, 2013 15.98 16.86 15.67 16.40 20,915 +0.40(+2.50%)
Mar 04, 2013 15.87 16.00 15.55 16.00 5,914 +0.08(+0.50%)
Mar 01, 2013 15.53 15.93 15.40 15.92 27,723 +0.22(+1.40%)
Feb 28, 2013 15.70 15.89 15.17 15.70 14,310 +0.11(+0.71%)
Feb 27, 2013 15.37 15.63 15.03 15.59 28,201 -0.02(-0.13%)
Feb 26, 2013 15.45 15.61 15.27 15.61 15,488 +0.51(+3.38%)
Feb 25, 2013 15.51 15.66 15.08 15.10 15,515 -0.35(-2.27%)
Feb 22, 2013 15.56 15.65 15.33 15.45 6,817 +0.00(+0.00%)
Feb 21, 2013 15.28 15.60 15.25 15.45 7,473 +0.25(+1.64%)
Feb 20, 2013 15.37 16.00 15.20 15.20 8,036 -0.12(-0.78%)
Feb 19, 2013 15.43 15.43 15.01 15.32 4,334 -0.11(-0.71%)
Feb 15, 2013 16.00 16.00 15.07 15.43 6,551 -0.49(-3.08%)
Feb 14, 2013 15.85 15.92 15.83 15.92 1,572 +0.05(+0.32%)
Feb 13, 2013 16.00 16.00 15.87 15.87 1,844 +0.16(+1.02%)
Feb 12, 2013 15.61 15.76 15.60 15.71 3,887 +0.20(+1.29%)
Feb 11, 2013 15.55 15.67 15.44 15.51 2,831 +0.09(+0.58%)
Feb 08, 2013 15.45 15.53 15.13 15.42 2,109 +0.02(+0.13%)
Feb 07, 2013 15.45 15.50 15.02 15.40 7,598 -0.09(-0.58%)
Feb 06, 2013 15.35 15.50 15.35 15.49 1,635 +0.29(+1.91%)
Feb 04, 2013 15.33 15.49 15.15 15.20 3,531 -0.30(-1.94%)
Feb 01, 2013 15.41 15.50 15.36 15.50 14,309 +0.25(+1.64%)
Jan 31, 2013 15.44 15.44 15.01 15.25 4,738 +0.16(+1.06%)
Jan 30, 2013 15.27 15.27 15.05 15.09 6,391 -0.11(-0.72%)
Jan 29, 2013 15.24 15.31 15.05 15.20 14,230 +0.00(+0.00%)
Jan 28, 2013 15.20 15.45 15.02 15.20 15,498 -0.05(-0.33%)
Jan 25, 2013 15.37 15.37 15.02 15.25 16,579 +0.00(+0.00%)
Jan 24, 2013 15.16 15.50 15.16 15.25 8,291 +0.22(+1.46%)
Jan 23, 2013 15.10 15.15 15.03 15.03 2,428 +0.04(+0.27%)
Jan 22, 2013 15.04 15.10 14.90 14.99 1,710 +0.00(+0.00%)
Jan 18, 2013 15.02 15.10 14.57 14.99 7,098 -0.11(-0.73%)
Jan 17, 2013 14.74 15.25 14.73 15.10 2,885 +0.24(+1.62%)
Jan 16, 2013 14.56 14.86 14.56 14.86 1,474 +0.11(+0.75%)
Jan 15, 2013 14.68 14.99 14.55 14.75 5,643 -0.11(-0.74%)
Jan 14, 2013 14.90 15.12 14.70 14.86 3,839 -0.04(-0.27%)
Jan 11, 2013 15.14 15.44 14.90 14.90 7,839 -0.21(-1.39%)
Jan 10, 2013 14.80 15.19 14.80 15.11 4,263 +0.32(+2.16%)
Jan 09, 2013 15.20 15.23 14.70 14.79 4,988 -0.34(-2.25%)
Jan 08, 2013 14.72 15.25 14.45 15.13 6,278 +0.19(+1.27%)
Jan 07, 2013 14.64 14.95 14.52 14.94 3,858 +0.17(+1.15%)
Jan 04, 2013 14.68 14.85 14.24 14.77 6,568 +0.13(+0.89%)
Jan 03, 2013 15.18 15.30 13.76 14.64 13,671 -0.56(-3.68%)
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.