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 31, 2015 38.76 40.50 38.25 39.15 53,403 +0.38(+0.98%)
Mar 30, 2015 37.82 39.25 37.77 38.77 27,190 +0.82(+2.16%)
Mar 27, 2015 37.57 38.24 37.25 37.95 38,357 +0.44(+1.17%)
Mar 26, 2015 37.50 38.11 37.28 37.51 50,561 -0.04(-0.11%)
Mar 25, 2015 38.01 38.37 37.26 37.55 27,938 -0.84(-2.19%)
Mar 24, 2015 38.65 38.88 38.03 38.39 15,111 -0.26(-0.67%)
Mar 23, 2015 39.15 39.25 38.26 38.65 25,377 -0.53(-1.35%)
Mar 20, 2015 39.13 39.25 38.77 39.18 46,462 +0.13(+0.33%)
Mar 19, 2015 38.87 39.20 38.47 39.05 37,097 +0.11(+0.28%)
Mar 18, 2015 38.70 39.05 38.59 38.94 11,749 -0.21(-0.54%)
Mar 17, 2015 38.50 39.15 38.30 39.15 30,892 +0.82(+2.14%)
Mar 16, 2015 38.59 38.92 38.11 38.33 32,476 -0.54(-1.39%)
Mar 13, 2015 38.75 39.09 38.10 38.87 44,011 +0.17(+0.44%)
Mar 12, 2015 38.81 39.18 37.82 38.70 35,969 +0.24(+0.62%)
Mar 11, 2015 38.18 39.00 37.17 38.46 41,414 +0.49(+1.29%)
Mar 10, 2015 38.24 38.32 37.01 37.97 38,008 +0.14(+0.37%)
Mar 09, 2015 38.19 38.32 37.52 37.83 18,620 -0.61(-1.59%)
Mar 06, 2015 38.04 38.76 38.03 38.44 27,202 +0.21(+0.55%)
Mar 05, 2015 38.65 39.09 38.10 38.23 27,759 -0.39(-1.01%)
Mar 04, 2015 38.50 39.81 38.18 38.62 22,550 -0.23(-0.59%)
Mar 03, 2015 39.04 39.16 38.51 38.85 19,364 -0.38(-0.97%)
Mar 02, 2015 38.70 39.52 38.70 39.23 22,899 +0.27(+0.69%)
Feb 27, 2015 39.48 39.90 38.62 38.96 35,419 -0.77(-1.94%)
Feb 26, 2015 39.71 40.34 39.48 39.73 13,948 -0.16(-0.40%)
Feb 25, 2015 38.81 41.60 38.53 39.89 12,256 +0.90(+2.31%)
Feb 24, 2015 38.97 39.54 38.28 38.99 31,101 -0.14(-0.36%)
Feb 23, 2015 39.00 39.25 37.92 39.13 18,620 -0.16(-0.41%)
Feb 20, 2015 39.58 40.23 38.65 39.29 10,946 -0.21(-0.53%)
Feb 19, 2015 39.32 40.13 39.31 39.50 13,534 +0.30(+0.77%)
Feb 18, 2015 38.68 39.25 38.52 39.20 26,096 +0.64(+1.66%)
Feb 17, 2015 38.01 38.99 37.97 38.56 19,098 +0.42(+1.10%)
Feb 13, 2015 39.48 38.14 38.14 38.14 36,100 -0.85(-2.18%)
Feb 12, 2015 38.88 39.43 38.01 38.99 14,974 +0.71(+1.85%)
Feb 11, 2015 39.67 39.85 38.27 38.28 18,542 -1.30(-3.28%)
Feb 10, 2015 38.98 40.25 38.90 39.58 10,316 +0.71(+1.83%)
Feb 09, 2015 39.62 39.99 38.66 38.87 14,340 -1.03(-2.58%)
Feb 06, 2015 41.31 41.31 39.83 39.90 15,890 -1.18(-2.87%)
Feb 05, 2015 40.34 41.60 40.20 41.08 22,700 +0.99(+2.47%)
Feb 04, 2015 40.63 40.99 39.34 40.09 41,658 -0.60(-1.47%)
Feb 03, 2015 41.44 41.44 39.55 40.69 26,948 -0.18(-0.44%)
Feb 02, 2015 39.51 41.84 39.06 40.87 24,955 +1.53(+3.89%)
Jan 30, 2015 40.92 40.92 38.94 39.34 23,708 -1.61(-3.93%)
Jan 29, 2015 40.28 41.14 39.45 40.95 13,697 +0.93(+2.32%)
Jan 28, 2015 40.50 41.10 39.03 40.02 35,744 -0.21(-0.52%)
Jan 27, 2015 40.85 40.97 40.01 40.23 17,070 -0.69(-1.69%)
Jan 26, 2015 41.50 41.58 40.61 40.92 44,864 -0.40(-0.97%)
Jan 23, 2015 40.80 42.00 40.56 41.32 84,172 +0.69(+1.70%)
Jan 22, 2015 39.66 40.84 38.81 40.63 45,116 +0.98(+2.47%)
Jan 21, 2015 40.19 40.24 38.62 39.65 37,472 -0.45(-1.12%)
Jan 20, 2015 40.19 41.00 39.48 40.10 40,755 +0.10(+0.25%)
Jan 16, 2015 38.16 41.00 38.16 40.00 43,749 +1.63(+4.25%)
Jan 15, 2015 40.25 40.25 37.28 38.37 43,421 -1.28(-3.23%)
Jan 14, 2015 38.61 40.12 38.61 39.65 30,979 +0.86(+2.22%)
Jan 13, 2015 38.29 40.23 38.29 38.79 33,442 +0.30(+0.78%)
Jan 12, 2015 39.15 39.73 38.13 38.49 48,768 -0.66(-1.69%)
Jan 09, 2015 39.65 40.06 38.98 39.15 37,740 -0.34(-0.86%)
Jan 08, 2015 39.44 39.69 38.78 39.49 30,059 +0.42(+1.07%)
Jan 07, 2015 38.24 39.55 38.20 39.07 24,882 +0.43(+1.11%)
Jan 06, 2015 38.71 40.44 37.88 38.64 33,690 -0.35(-0.90%)
Jan 05, 2015 39.34 39.96 38.60 38.99 32,754 -0.35(-0.89%)
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.