BSTC

BioSpecifics Technologies Corp Historical Stock Prices

$50.94
*  
3.16
6.61%
Get BSTC Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  48.49  50.96  47.65  50.94 63,512
09/02/2015 48.49 50.96 47.65 50.94 63,512
09/01/2015 48.66 49.0999 47.33 47.78 51,376
08/31/2015 52.86 54.15 48.811 49.66 118,509
08/28/2015 49.73 52.23 49.5 52.12 84,784
08/27/2015 49.36 50.93 48.29 49.99 87,854
08/26/2015 46.94 48.86 45.5 48.5 83,983
08/25/2015 48 49.26 45.8701 45.89 57,817
08/24/2015 46.93 49.84 43.23 46.9 90,315
08/21/2015 49.29 51.12 48.14 49.71 112,748
08/20/2015 51.72 52.25 49.62 50.28 109,736
08/19/2015 53.06 53.6099 48.846 51.75 207,846
08/18/2015 51.69 54.76 51 53.05 125,179
08/17/2015 51.66 52.48 50.11 51.62 95,505
08/14/2015 48.94 51.27 46.85 51.19 120,310
08/13/2015 50.25 51.95 48.24 48.64 98,122
08/12/2015 49.1 50.7699 45.928 50.19 227,007
08/11/2015 61.88 61.996 47.7301 50.11 427,894
08/10/2015 62.03 64.43 61.4 62.76 111,150
08/07/2015 57.16 60.8 55.248 60.5 123,184
08/06/2015 63.45 63.52 56.5375 57.84 133,610
08/05/2015 64.87 65.99 63.13 63.13 97,305
08/04/2015 64.45 66.0695 62.581 64.97 100,571
08/03/2015 69.6 72.07 62.27 64.74 153,890
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
04/29/2015 37.32 38.01 36.8708 37.82 18,064
04/28/2015 37.89 38.23 35.16 37.63 73,476
04/27/2015 38.47 38.47 37.45 37.67 35,993
04/24/2015 38.21 38.21 37.25 37.75 35,247
04/23/2015 37.54 38.26 37.54 37.99 14,984
04/22/2015 37.78 38.81 37.25 37.64 31,202
04/21/2015 38.17 38.25 37.84 37.93 10,294
04/20/2015 37.68 38.304 37.3 37.69 27,208
04/17/2015 37.74 37.83 37.5 37.63 14,699
04/16/2015 38.73 38.86 37.8 38.03 22,041
04/15/2015 38.94 39.01 37.9 38.95 24,211
04/14/2015 38.3 38.89 38.3 38.66 14,346
04/13/2015 38.94 39.95 38.12 38.74 37,145
04/10/2015 39.56 39.64 38.42 38.89 17,882
04/09/2015 39.47 39.9788 39.07 39.24 20,294
04/08/2015 39.46 39.9 39.21 39.6 16,386
04/07/2015 39.6 40 38.96 39.43 52,965
04/06/2015 38.91 39.69 38.67 39.43 39,491
04/02/2015 40 40 38.66 38.99 26,500
04/01/2015 39.35 39.93 38.675 39.85 22,336
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
12/30/2014 39 39.17 37.88 38.06 20,525
12/29/2014 38.9 39.81 38.76 39.25 8,187
12/26/2014 37.06 39.64 37.06 38.97 9,595
12/24/2014 37.74 39.35 37 38.02 27,765
12/23/2014 39.42 39.42 37.75 37.76 37,789
12/22/2014 39.29 39.73 38.93 39.57 25,369
12/19/2014 38.71 40.24 38.475 39.51 61,406
12/18/2014 38.34 39.55 37.73 38.97 22,986
12/17/2014 37.49 38.245 37.35 38.07 26,161
12/16/2014 36.71 38.29 36.5863 37.61 20,756
12/15/2014 38 38.19 36.06 37 70,692
12/12/2014 37.18 37.82 36.98 37.58 41,832
12/11/2014 37.41 37.56 36.81 37.2 30,400
12/10/2014 38.68 38.68 37.23 37.44 32,840
12/09/2014 36.52 39.1 36.16 38.78 60,648
12/08/2014 37.97 38.3428 36.41 36.99 97,073
12/05/2014 37.96 38.61 37.72 38.01 20,786
12/04/2014 37.91 38.7 37.65 37.9 34,984
12/03/2014 38.51 38.9599 37.6201 38.39 29,317
12/02/2014 38.05 39.65 36.5 38.65 57,244
12/01/2014 37.73 38.2 36.91 37.95 53,787
11/28/2014 38.77 39.07 37.64 37.92 44,079
11/26/2014 39.11 39.56 38.66 38.86 37,666
11/25/2014 39.71 39.99 38.87 39.01 32,040
11/24/2014 39.08 40.24 39.08 39.47 94,779
11/21/2014 39.25 39.26 38.76 39.06 34,486
11/20/2014 38.93 39.17 38.76 38.95 44,436
11/19/2014 38.52 39.39 38.51 39 56,720
11/18/2014 38.75 39.1999 37.88 38.66 115,761
11/17/2014 38.95 39.1 38.48 38.57 32,327
11/14/2014 38.75 39.26 37.88 38.97 102,973
11/13/2014 39.26 39.685 38.91 39 99,464
11/12/2014 39.73 39.97 38.69 39.4 142,750
11/11/2014 40.38 40.83 39.72 40.27 66,632
11/10/2014 40.35 40.74 39.83 40.35 47,986
11/07/2014 40.11 40.11 38.75 39.35 34,080
11/06/2014 40.17 40.38 39.5 40.12 35,237
11/05/2014 41.01 41.13 39.63 39.94 40,926
11/04/2014 39.99 41.22 39.74 40.71 15,973
11/03/2014 39.94 41.2129 39.94 40.42 47,289
10/31/2014 41.22 42 39.77 40.12 91,572
10/30/2014 40.89 41.7799 38.16 40.94 49,065
10/29/2014 41 41.98 40.39 40.81 67,646
10/28/2014 40.71 41.39 40.39 41.39 41,585
10/27/2014 40.35 40.83 39.66 40.38 73,139
10/24/2014 40.17 41.3 39.74 40.35 64,836
10/23/2014 40.17 41.35 39.65 40.11 83,378
10/22/2014 38.53 39.81 37.77 39.01 93,610
10/21/2014 35.5 38.97 35.0101 38.05 108,652
10/20/2014 34.77 35.5 33.6516 35.48 31,125
10/17/2014 35.93 36 34.64 34.89 34,858
10/16/2014 34.09 35.52 34.09 35.32 41,493
10/15/2014 33.83 34.78 32.88 34.59 87,142
10/14/2014 34.641 35.37 33.16 34.16 51,314
10/13/2014 34.08 35.53 33.5686 34.5 39,896
10/10/2014 34.58 35.82 34.02 34.25 55,113
10/09/2014 36.11 36.11 34.56 34.81 43,097
10/08/2014 35.27 36.25 34.75 36 51,768
10/07/2014 35.22 35.6 34.71 35.13 27,283
10/06/2014 36.59 36.59 34.87 35.26 29,460
10/03/2014 37.03 37.475 35.58 36.08 71,803
10/02/2014 35.35 37.2 35.28 36.53 62,949
10/01/2014 34.99 35.23 34.2 35.2 40,605
09/30/2014 34.61 35.37 34.38 35.3 100,852
09/29/2014 33.57 34.65 33.57 34.44 36,041
09/26/2014 33.69 33.99 33.4301 33.95 29,592
09/25/2014 33.68 33.9899 33.25 33.39 18,421
09/24/2014 33.83 34.09 33.46 33.68 35,280
09/23/2014 33.56 34.06 33.23 33.5 24,201
09/22/2014 33.36 34.49 33.33 33.85 62,088
09/19/2014 33.81 34.58 33.26 33.41 60,934
09/18/2014 33.58 33.93 32.22 33.61 43,774
09/17/2014 31.39 33.86 31.39 33.42 90,847
09/16/2014 30.97 31.5675 30.97 31.36 30,768
09/15/2014 31.15 31.56 30.76 31 34,785
09/12/2014 31.432 31.6 31.32 31.32 6,855
09/11/2014 31.3 31.75 31.195 31.56 13,672
09/10/2014 31.31 31.49 31.22 31.37 21,153
09/09/2014 31.35 31.5 31.16 31.3 18,735
09/08/2014 31.15 31.39 31.15 31.31 19,003
09/05/2014 30.97 31.45 30.39 31.3 54,897
09/04/2014 30.77 31.4 30.65 31.19 27,249
09/03/2014 30.86 31.03 30.42 30.64 18,757
09/02/2014 31.4 31.43 29.99 30.68 43,347
*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?