BSTC

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: 1 Year, From 29-APR-2015 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.
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
01/29/2016 36.23 38.5 35.31 38.18 60,845
01/28/2016 38.47 41.2699 35.48 36.11 69,490
01/27/2016 37.34 38.795 36.87 37.65 48,176
01/26/2016 39.22 39.22 36.05 37.88 91,538
01/25/2016 37.8 39.49 37.61 38.79 39,133
01/22/2016 37.91 38.8 37.16 38.04 45,744
01/21/2016 38.14 38.83 36.77 36.91 46,868
01/20/2016 35.54 39.09 35.13 38.44 72,861
01/19/2016 39.43 39.9 35.3101 36.53 97,532
01/15/2016 38.34 39.64 37.4699 38.87 79,547
01/14/2016 37.95 40.24 36.936 39.98 51,999
01/13/2016 39.49 40.16 37.12 37.68 47,011
01/12/2016 37.99 39.27 37.99 39.08 40,281
01/11/2016 37.31 38.8289 36.72 37.61 85,648
01/08/2016 37.06 38.69 35.67 37.56 90,714
01/07/2016 37.82 38.75 36.29 36.72 69,031
01/06/2016 39.25 40.34 38.6525 39.21 93,146
01/05/2016 39.21 40.48 38.73 40.1 61,503
01/04/2016 41.55 42.05 38.5931 38.94 68,899
12/31/2015 42.65 44 40.6634 42.97 113,970
12/30/2015 42.48 43.89 41.86 43 56,444
12/29/2015 40.98 43.08 40.18 42.87 93,718
12/28/2015 42.43 42.64 40.13 40.41 95,535
12/24/2015 45.6 45.68 42.6002 43.08 40,725
12/23/2015 46.86 47.52 45.54 46.06 98,611
12/22/2015 44.37 46.13 43.89 45.99 67,886
12/21/2015 43.68 44.85 43 44.43 43,678
12/18/2015 44.16 44.82 42.236 43.01 105,510
12/17/2015 45.65 46.9355 44.29 44.44 70,646
12/16/2015 44.28 45.37 43.7 45.01 43,401
12/15/2015 44.01 45.41 43.33 43.67 72,815
12/14/2015 42.63 44.02 42.63 43.42 61,906
12/11/2015 42.8 43.4 42.23 42.84 71,222
12/10/2015 42.83 44.5 42.83 43.6 55,070
12/09/2015 44.615 44.64 42.4 43.18 93,037
12/08/2015 43.33 45.31 43.24 44.94 63,054
12/07/2015 46.01 46.01 43.06 43.93 69,218
12/04/2015 45.5 47.54 44.1201 46 41,008
12/03/2015 46.94 47.37 45.03 45.22 40,052
12/02/2015 45.57 48.06 45.53 46.97 73,054
12/01/2015 48.45 48.49 45.3901 46.02 105,703
11/30/2015 49.79 50 48.05 48.45 69,523
11/27/2015 48.94 50 48.94 49.87 51,555
11/25/2015 49.24 49.45 45.01 48.96 78,409
11/24/2015 48.73 49.81 48.14 48.98 93,518
11/23/2015 49.08 50.41 48.95 49.24 112,262
11/20/2015 46.72 50.79 46.33 49.49 94,606
11/19/2015 49.68 49.73 46.17 46.34 77,057
11/18/2015 49.25 50.15 49 49.99 47,750
11/17/2015 50 50.08 48.3 49.21 73,649
11/16/2015 51.77 52 48.86 49.99 71,447
11/13/2015 52.99 53.73 51.55 51.99 93,644
11/12/2015 54.24 55.9499 52.71 53.17 69,312
11/11/2015 55.79 55.79 53.2801 54.8 52,195
11/10/2015 54.16 55.99 52.505 55.45 96,961
11/09/2015 60 60 52.5801 53.94 115,431
11/06/2015 57.14 59.94 55.07 59.21 106,145
11/05/2015 62.5 62.5 55.056 57.07 144,835
11/04/2015 62.5 63.115 60.84 62.38 79,076
11/03/2015 59.96 63.195 59.42 62.48 92,481
11/02/2015 58.78 61.958 58.78 60.28 78,750
10/30/2015 57.5 59.77 57.5 58.41 44,998
10/29/2015 60.21 61.63 57.06 57.77 58,685
10/28/2015 57.05 60.784 55.93 60.78 85,468
10/27/2015 55.56 57.81 55.368 56.72 144,381
10/26/2015 53.56 55.7165 52.86 55.39 59,399
10/23/2015 53.72 54.61 52.05 53.63 58,945
10/22/2015 53.47 55.74 52.68 53 72,510
10/21/2015 54.88 55.6613 52.01 53.16 38,320
10/20/2015 57.42 57.5 54.25 54.42 43,429
10/19/2015 54.53 57.25 54.13 57.08 53,601
10/16/2015 55.88 57.31 53.58 54.75 38,249
10/15/2015 53.45 55.63 52.2 55.48 45,049
10/14/2015 53.41 54.669 51.55 53.46 56,288
10/13/2015 53.71 55.81 52.19 52.9 38,392
10/12/2015 53.8 54.66 51.47 53.61 56,664
10/09/2015 51.69 54 51.69 53.55 49,860
10/08/2015 50.77 52.189 49.39 51.6 111,906
10/07/2015 46.99 51.75 46.5 51.26 121,525
10/06/2015 48.25 48.33 43.73 46.74 74,166
10/05/2015 47.34 48.51 45.51 48.17 57,941
10/02/2015 44.8 47.33 44.08 47.25 72,030
10/01/2015 43.29 45.22 42.49 44.99 66,030
09/30/2015 42.34 44.09 42.0901 43.54 99,632
09/29/2015 44.48 45.69 41.414 42.07 79,739
09/28/2015 48.4 48.99 43.91 44.13 110,688
09/25/2015 55.83 55.83 48.99 48.99 136,937
09/24/2015 54.78 55.45 53.55 55.35 68,588
09/23/2015 53.56 55.95 52.36 55.36 78,607
09/22/2015 56.11 56.4 53.2596 53.68 105,118
09/21/2015 59 59 55.25 57.11 129,011
09/18/2015 58 59.81 56.57 58.47 137,492
09/17/2015 53.35 59.48 53.12 58.56 105,448
09/16/2015 53.36 53.8 52.99 53.77 60,754
09/15/2015 52.67 53.38 51.86 53.23 68,500
09/14/2015 51.97 52.64 51.25 52.28 72,391
09/11/2015 52.22 52.89 51.08 51.58 54,373
09/10/2015 50.63 53.1 50.63 52.25 63,968
09/09/2015 52.18 52.18 50.69 50.98 61,290
09/08/2015 49.57 51.37 48.54 51.26 82,005
09/04/2015 46.32 48.79 46.2 48.61 37,877
09/03/2015 50.67 51.55 46.8 46.97 70,567
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
*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?