BSTC

BioSpecifics Technologies Corp Historical Stock Prices

$26.29
*  
0.30
1.13%
Get BSTC Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.51  26.86  26.24  26.29 9,330
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
11/26/2013 21.7515 21.9 21.3 21.42 59,896
11/25/2013 21.97 21.97 21.7 21.75 23,749
11/22/2013 21.75 22.48 21.75 21.97 23,648
11/21/2013 22.49 22.6 21.5 21.75 35,929
11/20/2013 21.48 22.92 21.35 22.25 32,281
11/19/2013 22.58 22.58 21.5 21.54 20,898
11/18/2013 20.93 22.95 20.78 22.58 50,320
11/15/2013 20.88 21.35 19.321 20.62 17,968
11/14/2013 21.4695 21.4695 20.79 21.03 14,815
11/13/2013 21.5 21.83 21.08 21.32 26,879
11/12/2013 20.33 21.79 20.33 21.1 29,927
11/11/2013 19.98 20.46 19.81 20.28 26,543
11/08/2013 18.73 20 18.73 19.97 11,626
11/07/2013 19.45 19.72 18.95 19.39 10,257
11/06/2013 19.75 19.9 19.1317 19.36 12,779
11/05/2013 19.7 19.89 18.9495 19.51 16,380
11/04/2013 19.17 19.899 19.17 19.68 13,067
11/01/2013 18.59 19.48 17.57 19.21 15,171
10/31/2013 18.8 19.059 18.7 18.7 14,886
10/30/2013 19.01 19.33 18.54 19.06 17,608
10/29/2013 19.479 19.479 18.72 19.12 21,588
10/28/2013 18.82 19.24 18.44 18.98 15,151
10/25/2013 18.87 19.139 18.55 18.92 6,779
10/24/2013 18.76 19.09 18.57 19.04 17,185
10/23/2013 18.71 18.821 18.3 18.55 9,139
10/22/2013 19.35 19.45 18.66 18.66 22,472
10/21/2013 19 19.65 18.97 18.97 24,082
10/18/2013 18.87 19 18.58 18.91 21,877
10/17/2013 18.88 18.88 18.77 18.83 1,303
10/16/2013 18.61 19 18.45 18.85 10,714
10/15/2013 18.29 18.64 18.25 18.45 9,691
10/14/2013 18.41 18.42 18.26 18.42 19,153
10/11/2013 18.58 18.97 18.3 18.42 23,230
10/10/2013 18.49 18.93 18.4 18.73 5,016
10/09/2013 18.52 18.53 18.02 18.44 17,476
10/08/2013 19.13 19.356 18.16 18.53 33,798
10/07/2013 19.51 19.6972 19.03 19.22 41,464
10/04/2013 19.27 19.7999 18.95 19.6 38,303
10/03/2013 19.01 19.47 18.84 19.16 12,478
10/02/2013 19.54 19.69 19.36 19.36 8,070
10/01/2013 19.58 19.99 19.33 19.49 51,348
09/30/2013 19.22 19.9 18.98 19.47 25,620
09/27/2013 18.97 19.9 18.87 19.24 12,454
09/26/2013 18.75 19.08 18.57 18.85 9,199
09/25/2013 18.5 19.0699 18.5 18.79 6,684
09/24/2013 18.75 18.98 18.5 18.5 3,833
09/23/2013 18.93 19.04 18.44 18.53 12,936
09/20/2013 18.12 19.04 18.1 19.03 37,634
09/19/2013 18.05 18.4 18.05 18.06 14,414
09/18/2013 18.13 18.68 18.03 18.05 16,497
09/17/2013 17.35 18.27 17.35 17.91 19,575
09/16/2013 17.58 17.75 17.27 17.6 24,084
09/13/2013 17.84 17.84 17.21 17.55 16,714
09/12/2013 18.4 18.4 17.55 17.55 13,158
09/11/2013 18.05 18.456 18 18.2 27,427
09/10/2013 17.93 18.24 17.93 18.16 25,980
09/09/2013 18.39 18.74 17.91 17.91 10,813
09/06/2013 18.46 19.03 18.1 18.33 22,465
09/05/2013 18.51 18.63 18.11 18.41 30,145
09/04/2013 18.4 18.7176 18.31 18.31 24,077
09/03/2013 18.44 18.779 18.02 18.53 19,429
08/30/2013 18.44 18.6628 18.02 18.28 13,585
08/29/2013 18.31 18.56 18.01 18.31 32,134
08/28/2013 18.38 19.03 17.95 18.26 54,454
08/27/2013 18.82 19.08 17.89 18.27 22,005
08/26/2013 19.17 19.38 18.5 18.99 44,906
08/23/2013 19.1 19.46 18.81 19.11 38,891
08/22/2013 19.4 19.5 19.05 19.11 23,488
08/21/2013 18.75 19.16 18.61 19.1 27,603
08/20/2013 18.81 19.24 18.53 18.66 13,930
08/19/2013 18.84 19.05 18.54 18.78 21,487
08/16/2013 18.74 18.84 18.37 18.81 45,321
08/15/2013 18.53 19.1599 18.51 18.68 34,484
08/14/2013 18.52 18.71 18.46 18.57 9,064
08/13/2013 18.65 18.65 18.5 18.5 2,775
08/12/2013 18.7 18.83 18.11 18.71 27,882
08/09/2013 18.67 19.44 18.35 18.8 45,088
08/08/2013 17.74 18.95 17.74 18.95 93,159
08/07/2013 17.51 18.51 17.5 17.7 51,335
08/06/2013 16.94 17.759 16.884 17.46 35,752
08/05/2013 16.62 16.92 16.6 16.92 21,153
08/02/2013 16.63 16.8 16.45 16.47 17,193
08/01/2013 16.53 16.7 16.5 16.57 38,236
07/31/2013 16.55 16.6 16.26 16.49 22,460
07/30/2013 16.44 16.69 16.4 16.43 40,882
07/29/2013 16.5 16.65 16.4 16.42 9,742
07/26/2013 16.63 16.81 16.54 16.6 4,692
07/25/2013 16.8 16.8474 16.475 16.65 82,673
07/24/2013 16.69 16.97 16.69 16.8 13,568
07/23/2013 16.86 16.9999 16.7 16.71 14,411
07/22/2013 16.81 17.096 16.81 16.85 21,492
07/19/2013 16.73 16.999 16.56 16.8 71,745
07/18/2013 16.66 16.9 16.51 16.68 84,702
07/17/2013 16.7 16.85 16.49 16.55 95,688
07/16/2013 16.5 16.89 16.5 16.68 41,960
07/15/2013 16.45 16.6 16.24 16.51 59,254
07/12/2013 16.52 16.99 16.24 16.49 29,431
07/11/2013 16.5 17.1 16.45 16.5 14,467
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?