BSTC

Historical Stock Prices

$37.63
*  
0.40
1.05%
Get BSTC Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-APR-2014 TO 17-APR-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.
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
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
*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?