BSTC

BioSpecifics Technologies Corp Historical Stock Prices

$39.15
*  
0.38
0.98%
Get BSTC Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading BSTC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BSTC Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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  38.76  40.50  38.25  39.15 53,403
03/31/2015 38.76 40.5 38.25 39.15 53,403
03/30/2015 37.82 39.25 37.77 38.77 27,190
03/27/2015 37.57 38.24 37.25 37.95 38,357
03/26/2015 37.496 38.11 37.2825 37.51 50,561
03/25/2015 38.01 38.37 37.26 37.55 27,938
03/24/2015 38.65 38.88 38.03 38.39 15,111
03/23/2015 39.15 39.25 38.26 38.65 25,377
03/20/2015 39.13 39.25 38.77 39.18 46,462
03/19/2015 38.87 39.2 38.47 39.05 37,097
03/18/2015 38.705 39.05 38.59 38.94 11,749
03/17/2015 38.5 39.15 38.3 39.15 30,892
03/16/2015 38.59 38.92 38.11 38.33 32,476
03/13/2015 38.75 39.09 38.1 38.87 44,011
03/12/2015 38.81 39.18 37.82 38.7 35,969
03/11/2015 38.18 39 37.17 38.46 41,414
03/10/2015 38.24 38.32 37.01 37.97 38,008
03/09/2015 38.19 38.32 37.52 37.83 18,620
03/06/2015 38.04 38.76 38.03 38.44 27,202
03/05/2015 38.65 39.09 38.1 38.23 27,759
03/04/2015 38.5 39.81 38.18 38.62 22,550
03/03/2015 39.04 39.16 38.51 38.85 19,364
03/02/2015 38.7 39.52 38.7 39.23 22,899
02/27/2015 39.48 39.9 38.616 38.96 35,419
02/26/2015 39.71 40.337 39.4801 39.73 13,948
02/25/2015 38.81 41.6 38.5349 39.89 12,256
02/24/2015 38.97 39.54 38.28 38.99 31,101
02/23/2015 39 39.25 37.9201 39.13 18,620
02/20/2015 39.58 40.23 38.65 39.29 10,946
02/19/2015 39.32 40.13 39.31 39.5 13,534
02/18/2015 38.68 39.25 38.52 39.2 26,096
02/17/2015 38.01 38.99 37.97 38.56 19,098
02/13/2015 39.48 39.48 37.81 38.14 36,069
02/12/2015 38.88 39.43 38.01 38.99 14,974
02/11/2015 39.67 39.85 38.27 38.28 18,542
02/10/2015 38.98 40.25 38.9 39.58 10,316
02/09/2015 39.62 39.9899 38.665 38.87 14,340
02/06/2015 41.31 41.31 39.83 39.9 15,890
02/05/2015 40.34 41.6 40.2 41.08 22,700
02/04/2015 40.63 40.99 39.34 40.09 41,658
02/03/2015 41.44 41.44 39.5478 40.69 26,948
02/02/2015 39.51 41.84 39.058 40.87 24,955
01/30/2015 40.92 41.208 38.94 39.34 23,708
01/29/2015 40.28 41.14 39.451 40.95 13,697
01/28/2015 40.5 41.1 39.03 40.02 35,744
01/27/2015 40.85 40.97 40.01 40.23 17,070
01/26/2015 41.5 41.58 40.61 40.92 44,864
01/23/2015 40.8 42 40.561 41.32 84,172
01/22/2015 39.66 40.84 38.81 40.63 45,116
01/21/2015 40.19 40.24 38.62 39.65 37,472
01/20/2015 40.19 41 39.48 40.1 40,755
01/16/2015 38.16 41 38.16 40 43,749
01/15/2015 40.25 40.25 37.28 38.37 43,421
01/14/2015 38.61 40.12 38.61 39.65 30,979
01/13/2015 38.29 40.23 38.29 38.79 33,442
01/12/2015 39.15 39.73 38.13 38.49 48,768
01/09/2015 39.65 40.06 38.975 39.15 37,740
01/08/2015 39.44 39.69 38.78 39.49 30,059
01/07/2015 38.24 39.55 38.2 39.07 24,882
01/06/2015 38.71 40.44 37.875 38.64 33,690
01/05/2015 39.34 39.96 38.6 38.99 32,754
01/02/2015 38.62 39.88 38.33 39.34 30,947
12/31/2014 38 39.5 38 38.62 18,947
*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?