Biostar Pharmaceuticals, Inc. Historical Stock Prices

BSPM 
$1.28
*  
0.01
0.79%
Get BSPM Alerts
*Delayed - data as of Aug. 1, 2014 10:44 ET  -  Find a broker to begin trading BSPM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BSPM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:44  1.28  1.30  1.28  1.28 18,903
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
07/25/2014 1.37 1.39 1.35 1.36 16,813
07/24/2014 1.36 1.42 1.36 1.37 32,522
07/23/2014 1.34 1.4401 1.34 1.38 299,291
07/22/2014 1.38 1.4 1.34 1.34 160,380
07/21/2014 1.33 1.39 1.33 1.36 33,674
07/18/2014 1.39 1.41 1.31 1.33 74,995
07/17/2014 1.44 1.5467 1.39 1.39 261,956
07/16/2014 1.44 1.55 1.41 1.45 230,316
07/15/2014 1.425 1.47 1.41 1.44 80,759
07/14/2014 1.4 1.44 1.35 1.42 31,969
07/11/2014 1.35 1.4 1.35 1.38 10,759
07/10/2014 1.3001 1.4 1.3001 1.34 95,254
07/09/2014 1.33 1.38 1.3 1.35 80,674
07/08/2014 1.34 1.35 1.23 1.32 156,739
07/07/2014 1.38 1.394 1.33 1.36 53,146
07/03/2014 1.4101 1.4101 1.37 1.37 12,315
07/02/2014 1.437 1.49 1.39 1.4 49,306
07/01/2014 1.41 1.44 1.38 1.42 22,295
06/30/2014 1.36 1.47 1.36 1.45 37,567
06/27/2014 1.36 1.4 1.36 1.39 25,182
06/26/2014 1.43 1.47 1.36 1.36 47,158
06/25/2014 1.484 1.484 1.39 1.45 33,516
06/24/2014 1.47 1.53 1.43 1.4506 48,512
06/23/2014 1.51 1.51 1.46 1.47 10,172
06/20/2014 1.453 1.5 1.42 1.4801 30,776
06/19/2014 1.48 1.48 1.4532 1.4617 15,703
06/18/2014 1.4 1.4699 1.4 1.4699 23,263
06/17/2014 1.43 1.54 1.41 1.44 42,765
06/16/2014 1.4 1.44 1.4 1.43 16,873
06/13/2014 1.34 1.4 1.34 1.4 41,668
06/12/2014 1.39 1.3999 1.33 1.33 76,442
06/11/2014 1.39 1.49 1.37 1.3913 49,288
06/10/2014 1.43 1.46 1.39 1.44 20,347
06/09/2014 1.38 1.54 1.35 1.43 75,810
06/06/2014 1.4 1.42 1.38 1.382 17,238
06/05/2014 1.45 1.45 1.38 1.39 21,158
06/04/2014 1.38 1.42 1.38 1.4 9,132
06/03/2014 1.39 1.5 1.38 1.38 89,232
06/02/2014 1.36 1.4099 1.35 1.386 13,976
05/30/2014 1.43 1.49 1.35 1.38 40,826
05/29/2014 1.47 1.4712 1.39 1.43 70,172
05/28/2014 1.56 1.56 1.46 1.486 71,909
05/27/2014 1.36 1.55 1.36 1.46 100,583
05/23/2014 1.3501 1.41 1.3501 1.38 34,458
05/22/2014 1.32 1.41 1.32 1.35 38,713
05/21/2014 1.35 1.38 1.33 1.33 44,560
05/20/2014 1.394 1.45 1.37 1.37 21,879
05/19/2014 1.4 1.42 1.4 1.4 21,767
05/16/2014 1.44 1.44 1.38 1.3983 59,239
05/15/2014 1.4 1.46 1.32 1.401 62,225
05/14/2014 1.3 1.46 1.3 1.42 189,988
05/13/2014 1.38 1.3999 1.3 1.3 76,133
05/12/2014 1.32 1.4 1.27 1.37 123,677
05/09/2014 1.34 1.39 1.23 1.33 214,143
05/08/2014 1.53 1.53 1.33 1.4 312,811
05/07/2014 1.63 1.63 1.51 1.53 88,170
05/06/2014 1.71 1.71 1.61 1.66 88,928
05/05/2014 1.73 1.73 1.67 1.69 34,810
05/02/2014 1.66 1.77 1.65 1.75 79,870
05/01/2014 1.68 1.76 1.65 1.66 114,649
04/30/2014 1.77 1.781 1.68 1.7 73,774
04/29/2014 1.78 1.82 1.78 1.78 27,897
04/28/2014 1.83 1.8757 1.78 1.79 42,931
04/25/2014 1.9 1.9 1.77 1.77 55,740
04/24/2014 1.892 1.892 1.82 1.89 39,794
04/23/2014 1.85 1.92 1.8 1.9 101,402
04/22/2014 1.86 1.9 1.71 1.85 103,248
04/21/2014 1.85 1.85 1.67 1.84 77,713
04/17/2014 1.75 1.85 1.66 1.81 97,205
04/16/2014 1.69 1.77 1.65 1.77 81,821
04/15/2014 1.82 1.89 1.59 1.68 239,059
04/14/2014 1.84 1.91 1.76 1.7601 178,559
04/11/2014 1.86 1.9 1.82 1.84 136,629
04/10/2014 1.98 2 1.87 1.88 235,022
04/09/2014 1.88 1.98 1.88 1.96 104,151
04/08/2014 1.82 1.9299 1.82 1.87 149,871
04/07/2014 1.91 1.94 1.82 1.85 172,242
04/04/2014 2.05 2.058 1.93 1.95 366,521
04/03/2014 2.07 2.11 1.955 1.99 454,663
04/02/2014 2.21 2.23 2.05 2.07 283,452
04/01/2014 2.03 2.41 2.03 2.19 833,586
03/31/2014 2 2.07 1.91 2.02 138,162
03/28/2014 2.01 2.05 1.9601 2 260,125
03/27/2014 1.93 1.99 1.9 1.9 263,471
03/26/2014 2.08 2.08 1.95 1.96 348,980
03/25/2014 2.09 2.15 2.07 2.09 209,369
03/24/2014 2.18 2.18 2 2.1 366,882
03/21/2014 2.25 2.31 2.1668 2.2 176,252
03/20/2014 2.33 2.33 2.2102 2.26 180,950
03/19/2014 2.33 2.34 2.2 2.29 219,284
03/18/2014 2.15 2.43 2.11 2.33 789,307
03/17/2014 2.15 2.25 2.11 2.11 344,368
03/14/2014 2.2 2.21 2.1 2.16 273,757
03/13/2014 2.18 2.29 2.16 2.23 324,679
03/12/2014 2.33 2.33 2.13 2.15 868,606
03/11/2014 2.42 2.51 2.35 2.37 676,712
03/10/2014 2.85 2.85 2.31 2.4 2,041,762
03/07/2014 3.23 3.26 2.85 2.97 1,038,372
03/06/2014 2.93 3.49 2.83 2.95 3,119,386
03/05/2014 2.74 2.7401 2.63 2.66 250,153
03/04/2014 2.65 2.81 2.62 2.6801 346,053
03/03/2014 2.55 2.69 2.5 2.62 374,124
02/28/2014 2.92 2.94 2.58 2.69 1,077,807
02/27/2014 2.45 2.81 2.37 2.78 1,030,084
02/26/2014 2.31 2.45 2.26 2.44 403,680
02/25/2014 2.47 2.47 2.29 2.33 292,932
02/24/2014 2.3 2.47 2.3 2.45 321,835
02/21/2014 2.59 2.68 2.27 2.38 1,246,195
02/20/2014 2.47 2.58 2.32 2.4899 1,033,088
02/19/2014 2.3 2.48 2.28 2.31 754,675
02/18/2014 2.26 2.32 2.26 2.2746 110,275
02/14/2014 2.3 2.3392 2.16 2.23 218,817
02/13/2014 2.15 2.37 2.15 2.26 423,717
02/12/2014 2.1 2.24 2.02 2.18 461,764
02/11/2014 2.09 2.09 2.02 2.02 128,482
02/10/2014 1.99 2.13 1.99 2.07 95,266
02/07/2014 1.86 2.05 1.86 2 132,833
02/06/2014 1.94 1.9899 1.87 1.87 166,028
02/05/2014 1.98 2.03 1.89 1.96 106,601
02/04/2014 1.97 1.98 1.9101 1.98 60,833
02/03/2014 2.02 2.04 1.96 1.97 133,603
01/31/2014 1.94 2.09 1.9 2.02 211,138
01/30/2014 1.93 2.07 1.93 1.98 82,393
01/29/2014 1.88 2.04 1.86 1.97 250,316
01/28/2014 1.97 2.25 1.8754 2.09 596,033
01/27/2014 2 2.0001 1.77 1.85 454,551
01/24/2014 2.22 2.2497 2.02 2.02 559,260
01/23/2014 2.42 2.42 2.21 2.21 422,837
01/22/2014 2.41 2.43 2.341 2.36 249,234
01/21/2014 2.54 2.54 2.34 2.46 269,845
01/17/2014 2.49 2.66 2.46 2.48 551,274
01/16/2014 2.39 2.54 2.32 2.45 351,350
01/15/2014 2.53 2.63 2.36 2.42 785,433
01/14/2014 2.28 2.36 2.23 2.33 172,343
01/13/2014 2.45 2.45 2.25 2.29 278,112
01/10/2014 2.5 2.55 2.31 2.4 368,694
01/09/2014 2.5 2.57 2.34 2.42 515,603
01/08/2014 2.16 2.41 2.16 2.35 361,815
01/07/2014 2.25 2.25 2.14 2.2 213,579
01/06/2014 2.41 2.5 2.18 2.22 617,849
01/03/2014 2.16 2.56 2.13 2.41 1,476,631
01/02/2014 2.1 2.13 2.03 2.09 121,695
12/31/2013 2 2.1 1.9701 2.07 139,379
12/30/2013 1.94 2.03 1.87 2 146,308
12/27/2013 1.95 2.04 1.85 1.98 214,040
12/26/2013 2.01 2.06 1.93 1.95 152,595
12/24/2013 2.05 2.07 2.02 2.02 44,272
12/23/2013 2.2 2.2 1.95 2.07 107,468
12/20/2013 2.1 2.15 2.06 2.12 159,446
12/19/2013 2.18 2.2 2.1 2.16 96,985
12/18/2013 2.04 2.28 2.04 2.18 293,386
12/17/2013 2.04 2.07 2 2.04 44,549
12/16/2013 2.08 2.08 2 2.06 71,171
12/13/2013 1.97 2.1 1.93 2.0132 110,087
12/12/2013 2.03 2.03 1.94 1.98 84,342
12/11/2013 2 2.1 2 2.0496 83,879
12/10/2013 2.13 2.25 1.98 2.05 209,046
12/09/2013 2.23 2.3 2.15 2.1632 153,053
12/06/2013 2.29 2.38 2.18 2.1901 108,953
12/05/2013 2.18 2.27 2.1 2.26 225,997
12/04/2013 2.17 2.2899 2.15 2.1801 131,243
12/03/2013 2.41 2.45 2.13 2.28 854,784
12/02/2013 1.9 2.53 1.9 2.5 2,027,412
11/29/2013 1.76 1.83 1.76 1.81 79,603
11/27/2013 1.78 1.85 1.75 1.76 124,189
11/26/2013 1.96 1.97 1.79 1.81 218,890
11/25/2013 2 2.0316 1.9 1.91 160,806
11/22/2013 1.96 2.09 1.96 2 160,972
11/21/2013 1.98 2.1399 1.94 1.99 326,159
11/20/2013 2.11 2.18 1.88 1.98 429,923
11/19/2013 2.16 2.3 1.87 2.0496 1,119,848
11/18/2013 2.97 2.97 2.28 2.39 1,479,526
11/15/2013 2.22 3.44 2.15 2.6 5,203,192
11/14/2013 1.35 2.2 1.33 2.12 3,708,708
11/13/2013 1.33 1.3499 1.25 1.32 179,377
11/12/2013 1.24 1.29 1.2 1.21 81,816
11/11/2013 1.29 1.35 1.18 1.29 138,442
11/08/2013 1.2 1.38 1.2 1.29 535,060
11/07/2013 1.1401 1.16 1.1 1.1499 61,094
11/06/2013 1.16 1.16 1.13 1.14 61,341
11/05/2013 1.07 1.15 1.07 1.11 140,005
11/04/2013 1.09 1.12 1.02 1.07 41,623
11/01/2013 1.15 1.17 1.06 1.1099 71,689
10/31/2013 1.08 1.15 1.06 1.1001 18,405
10/30/2013 1.14 1.19 1.07 1.07 37,367
10/29/2013 1.15 1.19 1.1 1.16 121,595
10/28/2013 1.3 1.38 1.14 1.163 356,131
10/25/2013 1.03 1.4 1.029 1.2401 909,984
10/24/2013 1.02 1.05 0.95 0.97 51,487
10/23/2013 1.04 1.06 1.01 1.04 66,604
10/22/2013 0.99 1.08 0.98 1.02 269,537
10/21/2013 0.94 1.03 0.94 0.97 101,514
10/18/2013 1 1.09 0.9 0.927 262,553
10/17/2013 1.11 1.17 1 1.03 345,473
10/16/2013 0.87 1.19 0.81 1.111 1,657,704
10/15/2013 0.81 0.89 0.81 0.8479 95,862
10/14/2013 0.8101 0.8201 0.7944 0.8 28,913
10/11/2013 0.88 0.88 0.81 0.81 20,576
10/10/2013 0.8 0.8899 0.7801 0.85 90,359
10/09/2013 0.73 0.8 0.7299 0.799 80,143
10/08/2013 0.75 0.77 0.72 0.7698 28,900
10/07/2013 0.718 0.75 0.718 0.75 27,047
10/04/2013 0.78 0.78 0.7015 0.7145 16,084
10/03/2013 0.72 0.758 0.72 0.75 10,682
10/02/2013 0.7599 0.781 0.7201 0.732 43,349
10/01/2013 0.73 0.7699 0.73 0.768 2,145
09/30/2013 0.75 0.7501 0.747 0.747 3,216
09/27/2013 0.72 0.799 0.72 0.75 18,280
09/26/2013 0.77 0.77 0.73 0.7319 4,100
09/25/2013 0.75 0.77 0.7301 0.77 16,835
09/24/2013 0.74 0.741 0.73 0.74 17,735
09/23/2013 0.749 0.75 0.74 0.74 1,700
09/20/2013 0.77 0.77 0.72 0.7499 30,031
09/19/2013 0.76 0.77 0.74 0.7652 18,657
09/18/2013 0.745 0.77 0.745 0.7699 2,504
09/17/2013 0.7503 0.751 0.745 0.7451 23,632
09/16/2013 0.81 0.81 0.76 0.7693 31,329
09/13/2013 0.7903 0.839 0.79 0.8 10,818
09/12/2013 0.8 0.839 0.76 0.8389 10,926
09/11/2013 0.8 0.81 0.8 0.81 2,511
09/10/2013 0.79 0.79 0.77 0.772 16,840
09/09/2013 0.78 0.83 0.76 0.8 24,167
09/06/2013 0.783 0.783 0.7826 0.7826 901
09/05/2013 0.8 0.8 0.782 0.7825 6,940
09/04/2013 0.84 0.84 0.79 0.8101 14,923
09/03/2013 0.8 0.84 0.7999 0.84 3,464
08/30/2013 0.7901 0.85 0.79 0.81 47,560
08/29/2013 0.81 0.81 0.8 0.8001 4,071
08/28/2013 0.78 0.84 0.78 0.84 8,424
08/27/2013 0.85 0.85 0.78 0.83 5,642
08/26/2013 0.78 0.8599 0.78 0.85 5,739
08/23/2013 0.85 0.86 0.785 0.8001 3,924
08/22/2013 0.8699 0.8799 0.8 0.8799 1,167
08/21/2013 0.8802 0.8899 0.781 0.88 16,967
08/20/2013 0.87 0.9099 0.821 0.8899 76,923
08/19/2013 0.89 0.92 0.82 0.865 25,953
08/16/2013 0.85 0.8749 0.75 0.8749 26,192
08/15/2013 0.86 0.89 0.86 0.86 19,840
08/14/2013 0.7809 0.91 0.7809 0.91 72,129
08/13/2013 0.82 0.83 0.77 0.8099 13,674
08/12/2013 0.812 0.85 0.79 0.85 15,963
08/09/2013 0.8099 0.81 0.8089 0.81 11,395
08/08/2013 0.8 0.8001 0.757 0.7999 14,880
08/07/2013 0.7419 0.81 0.7419 0.76 6,438
08/06/2013 0.7803 0.81 0.78 0.78 24,704
08/05/2013 0.75 0.82 0.7301 0.7823 18,135
08/02/2013 0.7002 0.82 0.7002 0.82 35,935
08/01/2013 0.7196 0.733 0.7196 0.733 4,189
07/31/2013 0.71 0.76 0.71 0.76 2,852
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?