BSTC

BioSpecifics Technologies Corp Historical Stock Prices

$38.86
*  
0.15
0.38%
Get BSTC Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  39.11  39.56  38.66  38.86 37,666
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
08/29/2014 30.83 31.44 30.5091 31.28 13,193
08/28/2014 31.63 31.65 30.53 30.76 16,991
08/27/2014 31.5 31.685 31.34 31.61 22,030
08/26/2014 31.39 31.5 30.84 31.47 17,851
08/25/2014 31.23 32 31.23 31.39 28,786
08/22/2014 30.8 31.25 30.696 30.82 22,017
08/21/2014 29.16 30.94 29 30.92 79,678
08/20/2014 29.36 29.36 28.82 29.04 10,567
08/19/2014 29.44 29.8 29.19 29.33 31,732
08/18/2014 29.82 29.82 29 29.35 24,122
08/15/2014 30.07 30.97 29.15 29.55 28,057
08/14/2014 28.85 29.89 27.49 29.45 42,797
08/13/2014 28.95 28.95 27.16 28.85 37,461
08/12/2014 28.29 28.9 26.89 28.89 39,224
08/11/2014 27.6 28.95 27.6 28.94 51,204
08/08/2014 26.5 27.99 26.37 27.7 14,643
08/07/2014 26.67 26.91 26.2 26.6 33,227
08/06/2014 26.35 26.99 26.35 26.53 16,551
08/05/2014 26.45 27.42 26.26 26.62 38,413
08/04/2014 26.44 26.978 26.01 26.48 41,018
08/01/2014 26.21 27.04 25.77 26.19 48,353
07/31/2014 26.35 26.76 26.073 26.14 25,998
07/30/2014 26.67 26.76 26.26 26.66 24,704
07/29/2014 26.08 26.99 26.01 26.39 31,740
07/28/2014 26.82 26.82 25.8 25.95 14,770
07/25/2014 25.93 27.23 25.93 26.64 15,750
07/24/2014 26.76 27.37 26.06 26.23 40,606
07/23/2014 27.01 27.39 26.87 27.07 46,288
07/22/2014 26.85 27.249 26.85 27.08 10,662
07/21/2014 25.93 26.97 25.15 26.77 35,338
07/18/2014 25.1 25.99 25.05 25.99 27,412
07/17/2014 25.78 25.99 25 25.28 30,903
07/16/2014 26.48 26.88 25.95 26 22,353
07/15/2014 27.13 27.4 26.49 26.55 26,176
07/14/2014 26.38 27.42 26.33 26.98 27,810
07/11/2014 26.51 26.86 26.24 26.29 9,330
07/10/2014 26.5 26.99 26.5 26.59 18,109
07/09/2014 27.4 27.4 26.65 26.83 14,210
07/08/2014 27.51 27.51 26.98 27 22,804
07/07/2014 27.46 27.73 27.23 27.23 16,476
07/03/2014 27.36 27.74 27.35 27.53 16,496
07/02/2014 27.66 27.73 27.15 27.3 27,089
07/01/2014 26.98 27.82 26.65 27.29 43,618
06/30/2014 26.91 27.36 26.69 26.96 42,759
06/27/2014 27.33 28 26.92 26.92 453,538
06/26/2014 26.96 27.64 26.85 27.28 17,197
06/25/2014 27.9 27.9 26.5 27.18 56,717
06/24/2014 27.74 27.8995 27.4101 27.75 22,159
06/23/2014 27.87 27.95 27.55 27.63 23,644
06/20/2014 27.99 28.07 27.5 27.85 29,366
06/19/2014 27.41 27.89 27.35 27.75 16,844
06/18/2014 27.88 28.11 27.43 27.72 33,778
06/17/2014 28.15 28.15 27.52 27.76 22,211
06/16/2014 28.28 28.45 27.9 28.15 26,943
06/13/2014 27.96 28.365 27.65 28.18 27,170
06/12/2014 27.58 28.44 27.3301 27.78 80,561
06/11/2014 27.39 27.9 27.2282 27.84 28,994
06/10/2014 27.24 27.6 27.09 27.28 25,983
06/09/2014 26.79 27.25 26.79 27.1 42,504
06/06/2014 27.168 27.26 26.52 27.03 30,284
06/05/2014 27.15 27.15 26.87 27.02 43,674
06/04/2014 27 27.215 26.875 27.06 56,117
06/03/2014 26.99 27 26.7601 26.98 19,943
06/02/2014 27.2 27.27 26.76 26.99 21,177
05/30/2014 27.05 27.05 26.65 26.98 19,994
05/29/2014 27.27 27.28 26.9 27.05 33,978
05/28/2014 27.67 27.67 26.7 27.06 21,443
05/27/2014 27 27.89 26.5 27.51 32,042
05/23/2014 26.14 27 26.12 26.82 13,317
05/22/2014 26.19 26.45 26 26.28 37,797
05/21/2014 26.17 26.4 25.955 26.28 24,398
05/20/2014 25.92 26.4 25.288 26 31,150
05/19/2014 26.26 26.26 25.48 25.62 60,801
05/16/2014 26.9399 26.9399 26 26 8,709
05/15/2014 26.11 26.58 25.89 26.18 40,588
05/14/2014 25.25 26.62 25.15 26.11 51,397
05/13/2014 25.53 26.03 25.09 25.36 8,079
05/12/2014 25.23 26.21 24.49 25.66 37,962
05/09/2014 24.87 25.29 24.87 25.2 13,196
05/08/2014 24 25.59 23.22 25.15 40,597
05/07/2014 25.36 25.76 24.98 25.27 36,093
05/06/2014 24.34 25.3 23.4501 25.15 33,941
05/05/2014 23.46 24.35 22.64 24.24 26,973
05/02/2014 24.04 24.28 22.84 24.15 32,010
05/01/2014 23.55 24.22 22.96 23.49 32,247
04/30/2014 23.04 23.73 22.23 23.73 57,866
04/29/2014 23.26 23.5 22.71 23.31 24,459
04/28/2014 23.79 23.87 23.09 23.26 9,948
04/25/2014 24.25 24.33 23.151 23.69 9,955
04/24/2014 24.95 24.95 24.03 24.4 20,799
04/23/2014 24.1101 25.04 24.1101 24.66 8,997
04/22/2014 23.671 24.7 23.67 24.35 27,195
04/21/2014 23.94 24.31 23.94 23.97 13,050
04/17/2014 24 24.5325 23.5401 23.9 18,976
04/16/2014 23.7 24.84 23.25 24 22,778
04/15/2014 24.66 24.66 22.8086 23.47 31,519
04/14/2014 24.92 25.37 23.32 23.85 41,319
04/11/2014 25.76 25.76 23.72 24.93 26,175
04/10/2014 26.05 26.24 25.35 25.57 41,539
04/09/2014 26.4 26.4 25.91 26.04 25,721
04/08/2014 26.46 26.99 26.19 26.2 67,276
04/07/2014 26.6 27.34 26.23 26.52 21,718
04/04/2014 27.45 27.45 26.17 26.77 42,683
04/03/2014 27.03 27.39 26.74 27.2 45,737
04/02/2014 26.58 27.3 25.78 27.11 22,553
04/01/2014 25.91 27 25.9076 26.37 21,771
03/31/2014 25.4 25.94 24 25.92 36,637
03/28/2014 26.68 27.31 25.2201 25.5 50,755
03/27/2014 26.81 27.44 26.25 26.68 35,904
03/26/2014 27.42 27.798 26.51 26.76 24,048
03/25/2014 27.01 27.19 26.76 27.12 21,681
03/24/2014 27.1 27.5 26.3201 26.98 48,067
03/21/2014 27.3 27.33 26.92 26.96 15,842
03/20/2014 27.15 27.15 26.62 27.07 15,202
03/19/2014 27.45 27.75 27.12 27.12 20,063
03/18/2014 26.94 27.8599 26.94 27.16 61,391
03/17/2014 26.69 27 26.1 26.59 24,687
03/14/2014 26.7 26.7 25.001 26.25 42,667
03/13/2014 26.47 26.74 26.224 26.72 32,149
03/12/2014 26.17 26.5 25.4 26.31 31,734
03/11/2014 26.29 26.47 25.58 25.76 19,451
03/10/2014 25.59 26.61 25.12 26.12 40,996
03/07/2014 25.31 25.716 24.85 25.57 26,981
03/06/2014 25.64 26.04 25.11 25.41 43,923
03/05/2014 25.36 25.547 25.03 25.16 23,183
03/04/2014 24.66 25.19 24.5 25.19 56,272
03/03/2014 23.65 24.9 23.5 24.33 13,485
02/28/2014 24.39 24.9 23.5 23.73 42,963
02/27/2014 23.38 24.41 23.33 24.32 17,913
02/26/2014 23.57 24.41 23.57 24.26 16,183
02/25/2014 24.37 24.37 23.49 24.1 24,276
02/24/2014 23.75 24.8 23.75 24.2 22,250
02/21/2014 23.28 24 22.9 23.45 45,132
02/20/2014 22.54 23.56 22.54 23.13 15,321
02/19/2014 22.79 23.27 22.6 22.61 20,678
02/18/2014 22.17 23.21 22.17 23 51,249
02/14/2014 22.41 23.7 21.88 22.16 26,640
02/13/2014 22.11 22.67 21.916 22.36 13,136
02/12/2014 22.03 22.275 21.85 22.25 23,828
02/11/2014 21.82 22.2 21.72 21.84 12,648
02/10/2014 21.29 21.82 21.18 21.6 12,736
02/07/2014 20.76 21.6 20.76 21.25 14,659
02/06/2014 21.39 21.54 20.32 20.76 66,353
02/05/2014 22.04 22.116 21.04 21.5 16,639
02/04/2014 22.24 22.38 22.1 22.2 4,949
02/03/2014 22.87 22.87 21.8728 22.165 22,124
01/31/2014 23.25 23.8 22.3552 22.75 40,682
01/30/2014 23.05 24.26 22.665 23.34 46,226
01/29/2014 22.735 23.18 22.16 22.9 11,163
01/28/2014 22.43 23.38 21.88 23.05 50,964
01/27/2014 23.49 23.65 21.8 22.33 46,668
01/24/2014 24.58 25.22 23.31 23.6 34,209
01/23/2014 25 26.15 24.3 24.32 52,767
01/22/2014 24.63 25 24.63 24.93 31,706
01/21/2014 24.93 24.95 24.46 24.46 45,531
01/17/2014 22.88 24.6 22.1975 24.35 34,595
01/16/2014 22.786 23.23 21.92 22.8 22,849
01/15/2014 22.8 23.8599 22.1855 23.12 25,674
01/14/2014 22.2 23.1 22.2 22.87 17,919
01/13/2014 22.21 22.375 22.1355 22.18 23,431
01/10/2014 22.26 22.34 22.16 22.29 25,843
01/09/2014 22.25 22.4999 22.2 22.34 13,430
01/08/2014 21.98 22.489 21.94 22.2 33,694
01/07/2014 21.8599 21.9 21.55 21.83 47,313
01/06/2014 21.77 21.84 21.55 21.73 28,485
01/03/2014 21.66 21.84 21.62 21.78 18,763
01/02/2014 21.66 21.76 21.36 21.69 25,783
12/31/2013 21.66 21.9248 21.66 21.67 11,163
12/30/2013 21.88 21.945 21.66 21.79 15,954
12/27/2013 22 22.28 21.66 21.88 13,435
12/26/2013 21.94 22.19 21.85 21.94 13,291
12/24/2013 21.59 22.09 21.25 22.09 13,407
12/23/2013 21.79 22.49 21.5 21.69 31,246
12/20/2013 21.21 21.84 21.21 21.79 20,893
12/19/2013 21.75 21.83 21.08 21.35 38,476
12/18/2013 21.99 21.99 21.34 21.65 36,544
12/17/2013 22.25 22.29 21.72 21.87 20,031
12/16/2013 22.12 22.939 21.27 21.62 34,760
12/13/2013 21.47 22.09 21.47 21.78 22,023
12/12/2013 21.65 22.09 21.36 21.47 34,534
12/11/2013 22.07 22.21 21.5 21.85 34,846
12/10/2013 23.18 23.2 21.66 21.9 26,391
12/09/2013 22.65 23.75 22.5 22.94 115,924
12/06/2013 21.07 22.9999 20.8 22.47 189,025
12/05/2013 21 21.41 20.8 21.09 27,330
12/04/2013 21.75 21.8 20.79 21 31,355
12/03/2013 21.73 22.08 21.35 21.7 30,063
12/02/2013 22.15 22.25 21.32 21.7 31,643
11/29/2013 21.82 22.24 21.3 22.19 17,384
11/27/2013 21.51 22.287 21.313 21.77 18,362
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?