BSTC

Historical Stock Prices

$68.72
*  
2.11
3.17%
Get BSTC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BSTC 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 30-APR-2015 TO 31-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.
07/31/2015 67.26 71.5 65.9201 68.72 119,754
07/30/2015 65.53 67 63.21 66.61 62,690
07/29/2015 67.01 68.32 62.85 64.65 94,615
07/28/2015 66.04 71.59 64.22 66.69 79,698
07/27/2015 62.51 65.9597 61.8 65.05 55,259
07/24/2015 61.71 63.25 61.37 62.31 77,041
07/23/2015 61.26 63.9599 60.67 61.23 68,987
07/22/2015 61.17 62.924 60.285 60.74 73,173
07/21/2015 59.11 63.87 59.11 60.92 181,706
07/20/2015 53 59.14 52.04 58.5 283,769
07/17/2015 52.08 52.8 51.6 52.59 87,910
07/16/2015 51 52.6 51 51.87 101,798
07/15/2015 51.95 52.15 49.8 50.55 37,253
07/14/2015 51.18 52.1 51.18 51.47 31,314
07/13/2015 51.18 52.38 50.75 51.46 50,536
07/10/2015 51.96 52 50.2 50.96 66,018
07/09/2015 51.5 51.946 50.8 51.47 37,029
07/08/2015 51.5 51.575 50.4 50.84 39,088
07/07/2015 52 52 50.74 51.61 19,270
07/06/2015 50.89 52.18 50.71 51.8 41,040
07/02/2015 52.23 52.37 51.01 51.44 61,801
07/01/2015 52.1 52.92 50.6 51.85 42,649
06/30/2015 50.12 51.91 50.12 51.6 148,797
06/29/2015 50.3 50.91 49.6 49.99 67,237
06/26/2015 52.4 52.59 49.92 50.97 166,803
06/25/2015 51.69 52.76 50.31 51.99 60,934
06/24/2015 51.09 52.085 50.11 51.36 41,969
06/23/2015 56.04 56.04 48.7397 51.4 131,886
06/22/2015 51.2 55.56 51 55.19 78,675
06/19/2015 52.35 53 50.436 51.39 67,352
06/18/2015 50.57 52.47 50.5 51.93 73,799
06/17/2015 48.36 50.71 47.46 50.11 44,752
06/16/2015 49.47 51.1299 48.59 48.83 36,232
06/15/2015 48.39 49.89 47.49 49.14 39,427
06/12/2015 47.96 48.96 47.59 48.25 22,311
06/11/2015 47.54 48.7 47.46 47.86 21,924
06/10/2015 48.02 48.72 47.17 47.72 24,612
06/09/2015 47.44 47.93 46.73 47.65 24,386
06/08/2015 48.03 48.8 46.72 47.67 39,986
06/05/2015 46 48 45.89 47.98 32,667
06/04/2015 46.54 46.68 45.06 46 38,732
06/03/2015 47.24 47.51 46.01 46.54 62,890
06/02/2015 48.34 48.63 46.84 47.21 51,683
06/01/2015 48.38 49.35 47.76 48.18 63,014
05/29/2015 46.39 48.65 46.1001 47.64 130,833
05/28/2015 44.93 47.9 44.4308 46.82 139,822
05/27/2015 39.93 45.5 39.92 45.35 143,339
05/26/2015 38.96 40.57 38.79 39.9 36,043
05/22/2015 38.04 39.17 38 38.93 56,315
05/21/2015 37.78 38.78 37.78 37.93 29,725
05/20/2015 37.35 38.3 37.02 37.82 22,214
05/19/2015 37.64 37.93 37.23 37.71 18,336
05/18/2015 38.14 38.71 37.5 37.97 26,298
05/15/2015 38.5 38.63 37.5 38.09 19,916
05/14/2015 38.88 39.21 38.45 38.64 26,188
05/13/2015 37.74 38.89 37.24 38.89 25,777
05/12/2015 39 39.0286 37.5 37.79 28,105
05/11/2015 37.99 39.23 37.934 38.45 29,702
05/08/2015 38.28 38.64 37.8 38.16 12,206
05/07/2015 37.5 38.323 37.5 38.17 14,182
05/06/2015 37.19 37.76 36.5 37.4 50,787
05/05/2015 38.389 38.5 36.56 36.96 48,053
05/04/2015 38.36 39.22 38.35 38.45 11,197
05/01/2015 38 38.99 37.58 38.31 25,440
04/30/2015 37.45 38.44 37.45 38.31 30,854
*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?