BSTC

BioSpecifics Technologies Corp. Common Stock Historical Stock Prices

$35.56
*  
0.21
0.59%
Get BSTC Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 29-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 35.60 36.35 34.88 35.56 54,394
04/29/2016 35.6 36.35 34.88 35.56 54,394
04/28/2016 35.28 36.48 35.28 35.77 52,544
04/27/2016 35.45 36.4 34.7 35.57 80,009
04/26/2016 35.98 36.13 34.52 35.64 101,485
04/25/2016 36.39 36.78 35.78 35.92 34,964
04/22/2016 36.65 37.05 35.23 36.6 68,872
04/21/2016 35.28 37.98 35.28 37.09 69,506
04/20/2016 34.84 35.695 34.84 35.31 57,079
04/19/2016 36.05 37.11 34.52 35.1 82,199
04/18/2016 37.22 37.22 35.66 36.13 51,649
04/15/2016 34.99 37.05 34.89 36.9 86,286
04/14/2016 36.17 36.67 34.84 34.92 58,178
04/13/2016 36.73 36.79 35.07 36.27 121,713
04/12/2016 36.5 37.38 35.48 36.82 77,911
04/11/2016 36.67 37.06 35.925 36.55 108,689
04/08/2016 37.38 37.67 35.71 36.69 88,282
04/07/2016 38.29 38.29 36.84 36.99 61,171
04/06/2016 35.02 39.37 35.02 38.62 222,591
04/05/2016 34.15 35.9 34.15 35.25 65,173
04/04/2016 34.95 35.48 32.25 34.86 149,113
04/01/2016 34.36 36.79 34.17 35.7 62,026
03/31/2016 34.5 35.7 33.99 34.82 89,191
03/30/2016 35.19 36.21 33.7 34.53 75,194
03/29/2016 33.81 35.49 32.39 34.98 116,555
03/28/2016 32.71 34.19 31.96 33.57 125,423
03/24/2016 32.17 32.9 31.53 32.42 171,161
03/23/2016 34.16 34.37 31.3201 32.08 135,343
03/22/2016 34.08 34.94 34.05 34.51 54,364
03/21/2016 35.35 35.72 34.41 34.73 70,091
03/18/2016 36.31 36.31 35.04 35.37 109,578
03/17/2016 37.48 37.48 35.66 36.12 49,690
03/16/2016 36.72 40.56 36.72 37.75 68,000
03/15/2016 37.85 38.97 36.81 36.87 67,039
03/14/2016 36.25 38.76 35.8 38.47 129,763
03/11/2016 35.29 36.24 34.26 35.74 61,942
03/10/2016 36.25 36.25 34.51 34.7 37,209
03/09/2016 36.13 36.13 35.01 35.84 63,567
03/08/2016 36.46 36.89 35.98 35.98 43,257
03/07/2016 35.42 36.345 35.42 35.97 50,927
03/04/2016 35.44 36 35.37 35.51 33,740
03/03/2016 36.49 36.93 35.37 35.51 47,733
03/02/2016 35.51 36.41 35.365 35.92 54,789
03/01/2016 35.76 35.76 34.01 35.4 53,269
02/29/2016 38.65 38.65 35.295 35.5 55,733
02/26/2016 38.8 39.2 36.64 38.83 18,828
02/25/2016 40.1 40.3 38.37 38.73 35,363
02/24/2016 37.81 40.46 37.81 40.07 28,695
02/23/2016 39.98 39.98 38.24 38.27 33,895
02/22/2016 40.05 40.4599 39.4 39.87 67,731
02/19/2016 37.5 39.82 37.45 39.75 33,299
02/18/2016 38 39.5 37.25 37.5 53,845
02/17/2016 36.52 38.98 36.52 38.03 32,161
02/16/2016 36.19 36.3194 35.32 36 30,658
02/12/2016 33.85 35.8 32.67 35.65 34,174
02/11/2016 31.68 34.14 31.68 33.66 27,331
02/10/2016 32.02 34.06 30.7 32.4 58,110
02/09/2016 34.5 34.74 30.8101 31.32 87,226
02/08/2016 36.41 36.55 34.32 35.18 36,608
02/05/2016 37.13 37.86 35.65 36.92 44,484
02/04/2016 36.95 38.36 36.66 37.42 30,672
02/03/2016 37.4 37.48 36.1 37.17 50,599
02/02/2016 37.71 37.71 36.7 37.07 36,371
02/01/2016 38.02 38.8636 35.905 38.27 32,718
*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?