Biostar Pharmaceuticals, Inc. Common Stock Historical Stock Prices

BSPM 
$1.41
*  
0.0101
0.71%
Get BSPM Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading BSPM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BSPM After Hours
 
 
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 27-JAN-2016 TO 27-APR-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 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
03/23/2016 2.11 2.33 2.0701 2.1414 6,417
03/22/2016 2.22 2.2944 2.0401 2.15 9,402
03/21/2016 2.0921 2.34 2.0921 2.2475 13,991
03/18/2016 2.0799 2.2999 2.0799 2.276 5,233
03/17/2016 2.0862 2.0862 2.0862 2.0862 00
03/16/2016 2.1099 2.1099 2.05 2.0862 4,568
03/15/2016 2.03 2.192 2.03 2.1216 2,890
03/14/2016 2.26 2.28 2.05 2.09 2,012
03/11/2016 2.25 2.3365 2.03 2.05 27,165
03/10/2016 2.32 2.32 2.2 2.25 4,678
03/09/2016 2.34 2.34 2.22 2.234 1,033
03/08/2016 2.36 2.36 2.3356 2.3356 1,505
03/07/2016 2.52 2.52 2.3 2.3644 2,502
03/04/2016 2.1101 2.54 2.1101 2.3 3,665
03/03/2016 2.02 2.17 2.02 2.126 2,223
03/02/2016 2.068 2.068 2.03 2.03 473
03/01/2016 2.0201 2.15 2.0201 2.107 5,068
02/29/2016 2.19 2.19 2.03 2.185 10,351
02/26/2016 2.24 2.33 2.02 2.21 14,266
02/25/2016 2.26 2.2999 2.04 2.2999 7,430
02/24/2016 2.37 2.37 2.264 2.271 5,013
02/23/2016 2.5297 2.62 2.2601 2.464 14,644
02/22/2016 2.78 3.186 2.3401 2.4923 51,998
02/19/2016 2.1 2.34 2.036 2.313 17,267
02/18/2016 2 2.1448 1.9276 2.04 6,202
02/17/2016 1.66 2.0292 1.66 1.91 31,387
02/16/2016 1.56 1.87 1.56 1.73 39,944
02/12/2016 1.5 1.577 1.5 1.568 19,016
02/11/2016 1.4922 1.5799 1.4 1.4604 22,418
02/10/2016 1.53 1.69 1.53 1.5501 8,230
02/09/2016 2.1 2.1 1.53 1.62 64,324
02/08/2016 2.5 2.5 2.18 2.2 14,297
02/05/2016 2.34 2.51 2.05 2.51 88,215
02/04/2016 2.5899 2.8006 2.5899 2.7999 2,819
02/03/2016 2.5899 2.5899 2.5899 2.5899 00
02/02/2016 3.0099 3.1499 2.4514 2.5899 2,088
02/01/2016 2.24 3.0099 2.24 3.0099 6,168
01/29/2016 2.4843 2.4843 2.3107 2.45 1,766
01/28/2016 2.6949 2.6949 2.31 2.4626 1,889
01/27/2016 2.31 2.6249 2.31 2.436 1,811
*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?