Biostar Pharmaceuticals, Inc. Historical Stock Prices

BSPM 
$0.8643
*  
0.0657
7.06%
Get BSPM Alerts
*Delayed - data as of Jul. 27, 2015  -  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: 1 Year, From 27-JUL-2014 TO 27-JUL-2015

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  0.88  0.9101  0.7401  0.8643 149,268
07/27/2015 0.88 0.9101 0.7401 0.8643 149,268
07/24/2015 0.93 0.95 0.91 0.93 48,448
07/23/2015 0.91 0.9493 0.91 0.913 35,499
07/22/2015 0.93 0.93 0.91 0.93 32,668
07/21/2015 0.92 0.9699 0.9178 0.95 18,840
07/20/2015 0.99 0.99 0.9108 0.93 46,999
07/17/2015 0.951 1.01 0.951 0.98 25,531
07/16/2015 0.96 0.98 0.96 0.98 43,660
07/15/2015 0.98 0.9806 0.9501 0.98 79,405
07/14/2015 0.9701 1.01 0.9501 0.98 38,210
07/13/2015 0.99 1.03 0.96 0.9711 85,871
07/10/2015 1 1.03 0.9999 1.0095 49,881
07/09/2015 0.93 1 0.93 0.98 229,944
07/08/2015 0.9601 0.9601 0.9001 0.91 119,020
07/07/2015 1.03 1.04 0.93 0.97 191,900
07/06/2015 1.06 1.09 1.01 1.05 131,545
07/02/2015 1.11 1.11 1.05 1.1 88,454
07/01/2015 1.04 1.11 1.04 1.11 41,135
06/30/2015 1.09 1.1 1.011 1.04 114,059
06/29/2015 1.17 1.17 1.04 1.07 269,109
06/26/2015 1.2 1.2 1.13 1.18 183,206
06/25/2015 1.22 1.23 1.17 1.21 205,388
06/24/2015 1.23 1.24 1.18 1.24 102,381
06/23/2015 1.23 1.29 1.18 1.24 96,528
06/22/2015 1.21 1.24 1.2 1.21 74,956
06/19/2015 1.23 1.23 1.1815 1.21 50,457
06/18/2015 1.22 1.23 1.19 1.2116 97,708
06/17/2015 1.3 1.34 1.2 1.21 181,886
06/16/2015 1.36 1.36 1.25 1.3 133,584
06/15/2015 1.31 1.3699 1.2826 1.33 212,741
06/12/2015 1.24 1.35 1.24 1.3 82,658
06/11/2015 1.25 1.28 1.25 1.25 69,297
06/10/2015 1.3 1.3 1.21 1.25 94,430
06/09/2015 1.28 1.34 1.28 1.3 160,074
06/08/2015 1.23 1.39 1.2 1.28 262,972
06/05/2015 1.16 1.26 1.14 1.2317 136,059
06/04/2015 1.25 1.25 1.1701 1.18 77,867
06/03/2015 1.17 1.26 1.16 1.24 72,426
06/02/2015 1.11 1.19 1.11 1.16 49,563
06/01/2015 1.146 1.15 1.11 1.13 64,412
05/29/2015 1.16 1.199 1.1 1.14 96,541
05/28/2015 1.179 1.18 1.1 1.15 132,769
05/27/2015 1.13 1.225 1.1 1.175 257,067
05/26/2015 1.16 1.17 1.13 1.13 98,335
05/22/2015 1.13 1.18 1.13 1.14 115,414
05/21/2015 1.13 1.16 1.13 1.13 128,300
05/20/2015 1.16 1.2 1.12 1.16 102,187
05/19/2015 1.12 1.19 1.12 1.16 115,291
05/18/2015 1.25 1.3 1.14 1.15 392,433
05/15/2015 1.38 1.39 1.33 1.36 47,075
05/14/2015 1.38 1.38 1.33 1.37 69,304
05/13/2015 1.38 1.3974 1.3408 1.37 48,214
05/12/2015 1.39 1.41 1.3 1.39 68,562
05/11/2015 1.296 1.4 1.2917 1.38 207,161
05/08/2015 1.28 1.38 1.26 1.29 98,187
05/07/2015 1.35 1.35 1.28 1.29 93,648
05/06/2015 1.39 1.39 1.34 1.35 55,983
05/05/2015 1.39 1.4 1.324 1.37 63,634
05/04/2015 1.4 1.42 1.28 1.41 173,755
05/01/2015 1.44 1.46 1.3 1.36 281,497
04/30/2015 1.46 1.47 1.42 1.44 89,714
04/29/2015 1.48 1.5201 1.46 1.46 74,165
04/28/2015 1.52 1.52 1.47 1.5 89,387
04/27/2015 1.46 1.58 1.4 1.48 275,331
04/24/2015 1.52 1.535 1.47 1.5 161,428
04/23/2015 1.44 1.53 1.44 1.5 192,745
04/22/2015 1.49 1.5 1.4 1.45 141,329
04/21/2015 1.56 1.59 1.43 1.5 228,825
04/20/2015 1.6 1.65 1.52 1.54 264,814
04/17/2015 1.52 1.5788 1.41 1.57 606,068
04/16/2015 1.35 1.84 1.3 1.5 3,759,698
04/15/2015 1.21 1.26 1.21 1.22 31,604
04/14/2015 1.22 1.26 1.2 1.23 22,651
04/13/2015 1.24 1.27 1.18 1.24 50,654
04/10/2015 1.26 1.26 1.2226 1.24 41,627
04/09/2015 1.16 1.3 1.16 1.23 200,321
04/08/2015 1.18 1.2499 1.12 1.16 111,310
04/07/2015 1.2 1.2001 1.17 1.2 25,133
04/06/2015 1.15 1.2 1.15 1.18 18,185
04/02/2015 1.2 1.2 1.16 1.16 30,835
04/01/2015 1.22 1.22 1.16 1.2 68,797
03/31/2015 1.27 1.27 1.17 1.22 92,564
03/30/2015 1.3 1.31 1.2 1.3 51,423
03/27/2015 1.22 1.3 1.22 1.2901 35,124
03/26/2015 1.21 1.26 1.2 1.22 65,504
03/25/2015 1.28 1.28 1.18 1.19 23,227
03/24/2015 1.31 1.31 1.2501 1.27 32,823
03/23/2015 1.3 1.32 1.3 1.32 27,862
03/20/2015 1.38 1.38 1.3 1.31 55,162
03/19/2015 1.37 1.37 1.2451 1.35 72,350
03/18/2015 1.3 1.35 1.28 1.35 115,817
03/17/2015 1.15 1.38 1.15 1.33 619,100
03/16/2015 1.18 1.19 1.16 1.18 5,035
03/13/2015 1.18 1.18 1.14 1.16 6,452
03/12/2015 1.1682 1.19 1.13 1.18 61,073
03/11/2015 1.16 1.1883 1.15 1.1648 42,185
03/10/2015 1.18 1.23 1.1415 1.19 24,688
03/09/2015 1.2 1.23 1.16 1.23 11,952
03/06/2015 1.19 1.2688 1.17 1.18 28,989
03/05/2015 1.15 1.19 1.15 1.18 17,481
03/04/2015 1.21 1.25 1.12 1.18 43,452
03/03/2015 1.2 1.24 1.2 1.22 45,194
03/02/2015 1.17 1.221 1.17 1.22 61,375
02/27/2015 1.17 1.17 1.14 1.1401 40,608
02/26/2015 1.22 1.2377 1.14 1.15 48,597
02/25/2015 1.21 1.23 1.21 1.22 22,721
02/24/2015 1.25 1.25 1.23 1.23 26,230
02/23/2015 1.25 1.27 1.2 1.25 70,685
02/20/2015 1.21 1.28 1.1 1.25 204,628
02/19/2015 1.23 1.23 1.16 1.19 43,368
02/18/2015 1.22 1.23 1.17 1.22 42,519
02/17/2015 1.11 1.239 1.11 1.21 113,077
02/13/2015 1.15 1.15 1.12 1.14 26,609
02/12/2015 1.14 1.15 1.1 1.14 48,027
02/11/2015 1.1 1.13 1.081 1.1 53,421
02/10/2015 1.15 1.15 1.12 1.1299 44,113
02/09/2015 1.1 1.15 1.07 1.13 121,679
02/06/2015 1.04 1.1 1.0399 1.1 82,200
02/05/2015 1.02 1.04 1.0014 1.0368 31,521
02/04/2015 1.01 1.02 1 1.02 41,991
02/03/2015 0.99 1.01 0.99 1 93,394
02/02/2015 0.97 1 0.97 0.997 37,566
01/30/2015 0.99 1 0.9105 0.968 60,500
01/29/2015 1.002 1.02 1 1 68,625
01/28/2015 1.06 1.06 1.006 1.01 28,340
01/27/2015 1.05 1.09 1.01 1.04 35,517
01/26/2015 1.02 1.0425 1 1.03 57,125
01/23/2015 1.04 1.06 1 1.05 126,610
01/22/2015 1.1 1.14 1.04 1.07 130,420
01/21/2015 1.09 1.1 1.05 1.08 68,868
01/20/2015 1.07 1.09 1.04 1.08 50,940
01/16/2015 1.1 1.1 1.02 1.1 44,317
01/15/2015 1.03 1.08 1.03 1.08 67,423
01/14/2015 1.08 1.1 1.02 1.04 94,172
01/13/2015 1.0999 1.0999 1.02 1.02 72,280
01/12/2015 1.05 1.098 1.05 1.07 43,128
01/09/2015 1.11 1.11 1.07 1.07 34,875
01/08/2015 1.06 1.15 1.05 1.1 53,468
01/07/2015 1.05 1.095 1.05 1.09 25,947
01/06/2015 1.12 1.12 1.03 1.03 99,082
01/05/2015 1.14 1.15 1.07 1.12 71,937
01/02/2015 1.19 1.19 1.1132 1.14 37,958
12/31/2014 1.13 1.21 1.13 1.17 257,246
12/30/2014 1.14 1.19 1.11 1.16 127,945
12/29/2014 1.12 1.19 1.09 1.16 256,485
12/26/2014 1.13 1.13 1.09 1.11 35,778
12/24/2014 1.11 1.11 1.07 1.0916 42,831
12/23/2014 1.1 1.16 1.1 1.12 61,722
12/22/2014 1.16 1.2 1.11 1.11 54,341
12/19/2014 1.17 1.2 1.1202 1.2 81,840
12/18/2014 1.12 1.16 1.11 1.16 30,375
12/17/2014 1.07 1.12 1.06 1.1 26,293
12/16/2014 1.08 1.0817 1.05 1.06 68,135
12/15/2014 1.12 1.13 1.08 1.08 70,842
12/12/2014 1.1 1.13 1.08 1.12 54,445
12/11/2014 1.13 1.13 1.1 1.11 69,319
12/10/2014 1.16 1.16 1.1001 1.14 25,780
12/09/2014 1.23 1.23 1.13 1.17 63,773
12/08/2014 1.17 1.22 1.13 1.22 50,566
12/05/2014 1.1 1.19 1.09 1.18 80,870
12/04/2014 1.091 1.15 1.09 1.11 34,477
12/03/2014 1.08 1.13 1.06 1.08 189,011
12/02/2014 1.15 1.17 1.1 1.11 170,528
12/01/2014 1.28 1.29 1.12 1.14 206,436
11/28/2014 1.31 1.31 1.28 1.28 18,528
11/26/2014 1.32 1.32 1.28 1.31 32,299
11/25/2014 1.3 1.33 1.3 1.3116 18,176
11/24/2014 1.36 1.36 1.28 1.3 57,580
11/21/2014 1.37 1.37 1.31 1.34 75,900
11/20/2014 1.29 1.36 1.28 1.3 30,769
11/19/2014 1.3 1.31 1.28 1.2932 67,700
11/18/2014 1.39 1.39 1.3 1.3 102,415
11/17/2014 1.39 1.39 1.33 1.34 137,099
11/14/2014 1.5 1.56 1.29 1.39 549,509
11/13/2014 1.7 1.73 1.64 1.73 90,560
11/12/2014 1.65 1.6978 1.62 1.6301 60,626
11/11/2014 1.61 1.69 1.61 1.65 76,180
11/10/2014 1.65 1.7 1.6 1.63 167,851
11/07/2014 1.5 1.68 1.4501 1.64 274,307
11/06/2014 1.53 1.53 1.43 1.49 50,878
11/05/2014 1.46 1.51 1.43 1.46 70,100
11/04/2014 1.48 1.59 1.41 1.497 113,398
11/03/2014 1.5 1.6 1.48 1.48 106,155
10/31/2014 1.5 1.53 1.4543 1.48 50,363
10/30/2014 1.43 1.49 1.42 1.49 30,031
10/29/2014 1.41 1.49 1.41 1.43 20,552
10/28/2014 1.43 1.5 1.41 1.44 21,021
10/27/2014 1.45 1.4993 1.44 1.44 15,805
10/24/2014 1.47 1.51 1.41 1.42 52,893
10/23/2014 1.5 1.52 1.48 1.5 45,941
10/22/2014 1.53 1.53 1.461 1.5016 28,246
10/21/2014 1.54 1.54 1.47 1.47 21,728
10/20/2014 1.52 1.53 1.5 1.52 88,485
10/17/2014 1.49 1.5201 1.43 1.51 88,495
10/16/2014 1.45 1.51 1.44 1.47 27,144
10/15/2014 1.46 1.47 1.35 1.45 56,043
10/14/2014 1.4001 1.53 1.3899 1.5 43,600
10/13/2014 1.51 1.51 1.4 1.4 134,889
10/10/2014 1.53 1.55 1.5 1.5 69,838
10/09/2014 1.597 1.61 1.54 1.557 23,267
10/08/2014 1.59 1.68 1.5 1.58 154,580
10/07/2014 1.6 1.64 1.6 1.62 23,562
10/06/2014 1.67 1.69 1.61 1.61 55,087
10/03/2014 1.54 1.68 1.54 1.65 48,700
10/02/2014 1.58 1.58 1.51 1.56 151,763
10/01/2014 1.61 1.64 1.58 1.5832 97,954
09/30/2014 1.601 1.68 1.6 1.6101 75,997
09/29/2014 1.7 1.7 1.59 1.65 121,773
09/26/2014 1.71 1.7399 1.67 1.69 50,037
09/25/2014 1.8 1.84 1.69 1.73 116,062
09/24/2014 1.73 1.9 1.73 1.78 102,636
09/23/2014 1.7 1.9199 1.65 1.76 182,042
09/22/2014 1.7 1.75 1.65 1.73 87,220
09/19/2014 1.83 1.8595 1.599 1.68 293,285
09/18/2014 1.82 1.98 1.7 1.83 724,534
09/17/2014 1.6 1.686 1.59 1.67 41,210
09/16/2014 1.55 1.65 1.55 1.59 67,153
09/15/2014 1.67 1.7 1.59 1.59 58,803
09/12/2014 1.6 1.75 1.6 1.69 82,504
09/11/2014 1.7 1.71 1.58 1.63 140,087
09/10/2014 1.84 1.88 1.69 1.71 126,356
09/09/2014 1.83 1.91 1.76 1.82 66,829
09/08/2014 1.8 1.86 1.69 1.85 121,666
09/05/2014 1.88 1.88 1.8 1.8 175,622
09/04/2014 1.94 1.94 1.82 1.88 182,756
09/03/2014 2.02 2.02 1.9 1.92 197,013
09/02/2014 2.11 2.16 2 2.0001 154,930
08/29/2014 2.09 2.1 2 2.05 214,988
08/28/2014 2.07 2.16 1.9701 2.1 272,158
08/27/2014 1.91 2.1 1.91 2.05 510,981
08/26/2014 1.9 2.01 1.88 1.9 192,914
08/25/2014 1.93 1.98 1.88 1.8972 199,172
08/22/2014 2.14 2.14 1.93 1.96 344,141
08/21/2014 2.06 2.27 2.02 2.12 1,722,511
08/20/2014 1.71 2 1.67 1.99 758,305
08/19/2014 1.74 1.79 1.68 1.71 248,675
08/18/2014 1.69 1.78 1.68 1.72 335,737
08/15/2014 1.6 1.66 1.55 1.66 203,595
08/14/2014 1.68 1.74 1.53 1.61 946,777
08/13/2014 1.51 1.55 1.45 1.47 205,115
08/12/2014 1.66 1.68 1.5 1.53 368,214
08/11/2014 1.3 1.75 1.3 1.59 1,541,043
08/08/2014 1.23 1.27 1.2 1.24 31,702
08/07/2014 1.29 1.29 1.24 1.25 100,818
08/06/2014 1.32 1.4 1.26 1.31 72,558
08/05/2014 1.28 1.36 1.28 1.31 20,678
08/04/2014 1.34 1.34 1.26 1.31 40,741
08/01/2014 1.28 1.42 1.28 1.318 70,070
07/31/2014 1.28 1.32 1.27 1.27 68,032
07/30/2014 1.35 1.3501 1.26 1.3 59,915
07/29/2014 1.36 1.37 1.34 1.36 24,040
07/28/2014 1.36 1.37 1.36 1.37 16,723
*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?