Biostar Pharmaceuticals, Inc. Common Stock Historical Stock Prices

BSPM 
$4.27
*  
1
30.58%
Get BSPM Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading BSPM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.20 5.59 3.06 4.27 8,630,065
06/24/2016 3.2 5.59 3.06 4.27 8,637,499
06/23/2016 3.99 3.99 3.26 3.27 392,517
06/22/2016 4.06 4.1 3.85 4 268,846
06/21/2016 4.69 4.7 4.03 4.1 609,523
06/20/2016 5.66 6.02 4.735 4.79 912,241
06/17/2016 5.65 6.59 5.28 5.77 3,211,670
06/16/2016 5.05 6.38 4.74 5.47 3,810,714
06/15/2016 4.8 6.06 4.5301 5.15 5,158,675
06/14/2016 3.68 6.2203 3.68 4.84 4,354,694
06/13/2016 3.86 3.8804 3.45 3.76 166,061
06/10/2016 3.32 4.7 3.0401 3.8601 1,624,325
06/09/2016 4.43 4.7 3.01 3.33 2,043,310
06/08/2016 1.3799 5.98 1.3787 4.12 10,784,880
06/07/2016 1.3001 1.3699 1.3001 1.3699 6,374
06/06/2016 1.35 1.36 1.292 1.36 7,022
06/03/2016 1.2214 1.3 1.2214 1.3 11,418
06/02/2016 1.2 1.26 1.19 1.25 3,624
06/01/2016 1.3999 1.3999 1.17 1.23 4,019
05/31/2016 1.38 1.38 1.25 1.3115 3,239
05/27/2016 1.28 1.3037 1.25 1.25 2,497
05/26/2016 1.25 1.33 1.23 1.25 5,410
05/25/2016 1.16 1.4 1.16 1.24 21,609
05/24/2016 1.2 1.2 1.115 1.17 8,901
05/23/2016 1.19 1.29 1.19 1.25 1,714
05/20/2016 1.16 1.3699 1.16 1.3018 4,442
05/19/2016 1.23 1.3 1.08 1.1 13,546
05/18/2016 1.21 1.35 1.21 1.22 3,660
05/17/2016 1.26 1.37 1.2 1.33 3,109
05/16/2016 1.3 1.4 1.21 1.29 4,551
05/13/2016 1.25 1.28 1.2462 1.28 22,197
05/12/2016 1.26 1.28 1.2 1.24 14,284
05/11/2016 1.27 1.28 1.22 1.22 710
05/10/2016 1.273 1.3 1.2301 1.25 8,265
05/09/2016 1.32 1.32 1.26 1.26 1,051
05/06/2016 1.23 1.3 1.2 1.23 5,030
05/05/2016 1.3 1.3 1.2 1.23 4,636
05/04/2016 1.32 1.346 1.21 1.309 7,179
05/03/2016 1.32 1.4 1.2201 1.33 18,545
05/02/2016 1.38 1.38 1.322 1.33 3,689
04/29/2016 1.41 1.42 1.3 1.34 8,198
04/28/2016 1.42 1.49 1.41 1.41 8,084
04/27/2016 1.44 1.47 1.41 1.4201 10,414
04/26/2016 1.52 1.52 1.43 1.4545 7,280
04/25/2016 1.41 1.4867 1.41 1.47 2,967
04/22/2016 1.45 1.5 1.447 1.46 3,209
04/21/2016 1.54 1.54 1.45 1.46 6,090
04/20/2016 1.4519 1.539 1.37 1.47 12,064
04/19/2016 1.49 1.6 1.49 1.5299 10,580
04/18/2016 1.41 1.8 1.41 1.521 90,709
04/15/2016 1.5 1.64 1.14 1.41 140,103
04/14/2016 1.71 1.8662 1.71 1.8662 2,199
04/13/2016 1.86 1.86 1.71 1.71 3,419
04/12/2016 1.867 2.02 1.85 1.87 7,590
04/11/2016 1.89 1.89 1.75 1.75 3,449
04/08/2016 1.8501 1.9099 1.85 1.869 4,819
04/07/2016 1.91 2.1 1.85 1.937 42,171
04/06/2016 1.9601 2.0291 1.9601 1.98 1,220
04/05/2016 1.9689 1.9689 1.9689 1.9689 00
04/04/2016 1.95 1.97 1.95 1.9689 991
04/01/2016 2.05 2.15 1.83 2.01 2,529
03/31/2016 2.07 2.07 1.88 1.91 2,057
03/30/2016 2.12 2.1289 2.12 2.12 505
03/29/2016 2.01 2.02 2 2.02 12,856
03/28/2016 2.14 2.14 2.07 2.1 1,275
03/24/2016 2.2 2.2 2.1 2.137 4,619
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?