BioSpecifics Technologies Corp. (NQ: BSTC)
49.66 USD  -2.46 (-4.72%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 49.73 52.23 49.50 52.12 84,784 +2.13(+4.26%)
Aug 27, 2015 49.36 50.93 48.29 49.99 87,854 +1.49(+3.07%)
Aug 26, 2015 46.94 48.86 45.50 48.50 83,983 +2.61(+5.69%)
Aug 25, 2015 48.00 49.26 45.87 45.89 57,817 -1.01(-2.15%)
Aug 24, 2015 46.93 49.84 43.23 46.90 90,315 -2.81(-5.65%)
Aug 21, 2015 49.29 51.12 48.14 49.71 112,748 -0.57(-1.13%)
Aug 20, 2015 51.72 52.25 49.62 50.28 109,736 -1.47(-2.84%)
Aug 19, 2015 53.06 53.61 48.85 51.75 207,846 -1.30(-2.45%)
Aug 18, 2015 51.69 54.76 51.00 53.05 125,179 +1.43(+2.77%)
Aug 17, 2015 51.66 52.48 50.11 51.62 95,505 +0.43(+0.84%)
Aug 14, 2015 48.94 51.27 46.85 51.19 120,310 +2.55(+5.24%)
Aug 13, 2015 50.25 51.95 48.24 48.64 98,122 -1.55(-3.09%)
Aug 12, 2015 49.10 50.77 45.93 50.19 227,007 +0.08(+0.16%)
Aug 11, 2015 61.88 62.00 47.73 50.11 427,894 -12.65(-20.16%)
Aug 10, 2015 62.03 64.43 61.40 62.76 111,416 +2.26(+3.74%)
Aug 07, 2015 57.16 60.80 55.25 60.50 123,184 +2.66(+4.60%)
Aug 06, 2015 63.45 63.52 56.54 57.84 133,610 -5.29(-8.38%)
Aug 05, 2015 64.87 65.99 63.13 63.13 97,305 -1.84(-2.83%)
Aug 04, 2015 64.45 66.07 62.58 64.97 101,171 +0.23(+0.36%)
Aug 03, 2015 69.60 72.07 62.27 64.74 153,956 -3.98(-5.79%)
Jul 31, 2015 67.26 71.50 65.92 68.72 119,754 +2.11(+3.17%)
Jul 30, 2015 65.53 67.00 63.21 66.61 62,690 +1.96(+3.03%)
Jul 29, 2015 67.01 68.32 62.85 64.65 94,615 -2.04(-3.06%)
Jul 28, 2015 66.04 71.59 64.22 66.69 79,698 +1.64(+2.52%)
Jul 27, 2015 62.51 65.96 61.80 65.05 55,259 +2.74(+4.40%)
Jul 24, 2015 61.71 63.25 61.37 62.31 77,041 +1.08(+1.76%)
Jul 23, 2015 61.26 63.96 60.67 61.23 68,987 +0.49(+0.81%)
Jul 22, 2015 61.17 62.92 60.28 60.74 73,173 -0.18(-0.30%)
Jul 21, 2015 59.11 63.87 59.11 60.92 181,651 +2.42(+4.14%)
Jul 20, 2015 53.00 59.14 52.04 58.50 283,769 +5.91(+11.24%)
Jul 17, 2015 52.80 51.60 52.59 87,910 +0.72(+1.39%)
Jul 16, 2015 51.00 52.60 51.00 51.87 101,798 +1.32(+2.61%)
Jul 15, 2015 51.95 52.15 49.80 50.55 37,253 -0.92(-1.79%)
Jul 14, 2015 51.18 52.10 51.18 51.47 31,314 +0.01(+0.02%)
Jul 13, 2015 51.18 52.38 50.75 51.46 54,436 +0.50(+0.98%)
Jul 10, 2015 51.96 52.00 50.25 50.96 66,018 -0.51(-0.99%)
Jul 09, 2015 51.50 51.95 50.80 51.47 37,029 +0.63(+1.24%)
Jul 08, 2015 51.50 51.58 50.40 50.84 39,088 -0.77(-1.49%)
Jul 07, 2015 52.00 52.00 50.74 51.61 19,270 -0.19(-0.37%)
Jul 06, 2015 50.89 52.18 50.71 51.80 41,040 +0.36(+0.70%)
Jul 02, 2015 51.44 51.44 51.44 0 -0.41(-0.79%)
Jul 01, 2015 52.10 52.92 50.60 51.85 42,649 +0.25(+0.48%)
Jun 30, 2015 50.12 51.91 50.12 51.60 148,797 +1.61(+3.22%)
Jun 29, 2015 50.30 50.91 49.60 49.99 67,289 -0.98(-1.92%)
Jun 26, 2015 52.40 52.59 49.92 50.97 166,803 -1.02(-1.96%)
Jun 25, 2015 51.69 52.76 50.31 51.99 60,934 +0.63(+1.23%)
Jun 24, 2015 51.09 52.08 50.11 51.36 41,969 -0.04(-0.08%)
Jun 23, 2015 56.04 56.04 48.74 51.40 131,886 -3.79(-6.87%)
Jun 22, 2015 51.20 55.56 51.00 55.19 78,675 +3.80(+7.39%)
Jun 19, 2015 52.35 53.00 50.44 51.39 67,352 -0.54(-1.04%)
Jun 18, 2015 50.57 52.47 50.50 51.93 73,799 +1.82(+3.63%)
Jun 17, 2015 48.36 50.71 47.46 50.11 44,752 +1.28(+2.62%)
Jun 16, 2015 49.47 51.13 48.59 48.83 36,232 -0.31(-0.63%)
Jun 15, 2015 48.39 49.89 47.49 49.14 39,427 +0.89(+1.84%)
Jun 12, 2015 47.96 48.96 47.59 48.25 22,311 +0.39(+0.81%)
Jun 11, 2015 47.54 48.70 47.46 47.86 21,924 +0.14(+0.29%)
Jun 10, 2015 48.02 48.72 47.17 47.72 24,612 +0.07(+0.15%)
Jun 09, 2015 47.44 47.93 46.73 47.65 24,386 -0.02(-0.04%)
Jun 08, 2015 48.03 48.80 46.72 47.67 39,986 -0.31(-0.65%)
Jun 05, 2015 46.00 48.00 45.89 47.98 32,667 +1.98(+4.30%)
Jun 04, 2015 46.54 46.68 45.06 46.00 38,732 -0.54(-1.16%)
Jun 03, 2015 47.24 47.51 46.01 46.54 62,890 -0.67(-1.42%)
Jun 02, 2015 48.34 48.63 46.84 47.21 51,683 -0.97(-2.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->