Home > Quotes > BSTC > Historical Prices
BSTC

BioSpecifics Technologies Corp Historical Stock Prices

$15.79
*  
0.08
  negative  
0.5%
Get BSTC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.81  16.224  15.79  15.79 9,297
05/23/2013 15.55 16 15.55 15.87 4,738
05/22/2013 15.79 15.82 15.55 15.62 16,815
05/21/2013 15.77 15.8 15.58 15.79 30,735
05/20/2013 15.83 15.83 15.56 15.66 13,538
05/17/2013 15.86 16.05 15.72 15.89 9,926
05/16/2013 15.62 15.9 15.52 15.72 50,376
05/15/2013 15.5 15.88 15.5 15.63 7,090
05/14/2013 15.38 15.76 15.38 15.52 20,082
05/13/2013 15.36 15.673 15.21 15.25 23,061
05/10/2013 15.6 15.6 15.25 15.35 33,622
05/09/2013 15.1 15.38 15.05 15.28 31,350
05/08/2013 15.35 15.7 15.17 15.17 9,620
05/07/2013 15.54 15.54 15.25 15.36 8,739
05/06/2013 15.57 15.6 15.3 15.54 7,087
05/03/2013 15.94 15.94 15.43 15.52 18,244
05/02/2013 15.66 15.66 15.66 15.66 318
05/01/2013 15.75 16 15.35 15.41 53,194
04/30/2013 15.89 16.44 15.75 15.87 36,398
04/29/2013 16.4 16.51 15.8 15.85 23,593
04/26/2013 17 17.05 16.76 17 8,840
04/25/2013 16.996 17.0999 16.68 17.04 10,437
04/24/2013 16.97 17.18 16.97 17.05 4,869
04/23/2013 16.59 17.32 16.59 17.18 6,725
04/22/2013 16.09 16.53 16.05 16.4 3,394
04/19/2013 15.87 16.44 15.87 16.3 5,974
04/18/2013 15.91 16.36 15.73 15.73 11,014
04/17/2013 16.43 16.47 15.83 15.86 7,349
04/16/2013 16.38 16.7 16.32 16.58 5,419
04/15/2013 17.29 17.45 15.86 16.15 11,938
04/12/2013 17.05 17.37 16.65 17.29 6,424
04/11/2013 17.86 18 16.91 17.13 21,623
04/10/2013 17.04 17.37 16.81 17.12 42,710
04/09/2013 17.02 17.05 16.65 16.78 5,354
04/08/2013 16.93 17.162 16.661 16.93 8,274
04/05/2013 16.51 17 16.51 16.74 3,060
04/04/2013 16.9 17.0799 16.51 16.62 6,973
04/03/2013 16.84 17.8 16.5 16.63 8,197
04/02/2013 18.87 18.87 16.66 16.9 22,892
04/01/2013 17.05 19.58 16.6 16.89 41,673
03/28/2013 17 17.05 16.35 17.05 13,938
03/27/2013 17.35 17.39 16.8 16.9 13,968
03/26/2013 17.38 17.5 16.72 17 13,804
03/25/2013 17.31 17.31 16.5 16.99 29,535
03/22/2013 16.92 16.92 16.8 16.89 1,585
03/21/2013 17.25 17.7 16.55 16.88 19,026
03/20/2013 16.7529 17.2 16.63 17.2 14,244
03/19/2013 17.2 17.2 16.39 16.57 13,973
03/18/2013 16.3 16.35 15.76 16.28 10,366
03/15/2013 16.5 16.5 16.32 16.49 11,877
03/14/2013 16.7 16.71 16.37 16.51 4,263
03/13/2013 16.5 16.75 16.32 16.64 5,861
03/12/2013 16.5 16.77 16.3 16.32 5,221
03/11/2013 16.27 16.86 15.25 16.47 5,074
03/08/2013 16.38 16.57 15.9 16.29 4,828
03/07/2013 16.75 16.76 15.5847 16.2 17,934
03/06/2013 16.52 17.04 16.52 16.69 6,329
03/05/2013 15.98 16.86 15.67 16.4 20,915
03/04/2013 15.87 16 15.55 16 5,914
03/01/2013 15.53 15.93 15.4 15.92 27,723
02/28/2013 15.7 15.89 15.17 15.7 14,310
02/27/2013 15.37 15.63 15.03 15.59 28,201
02/26/2013 15.45 15.61 15.27 15.61 15,488
02/25/2013 15.51 15.66 15.08 15.1 15,515
02/22/2013 15.56 15.65 15.33 15.45 6,817
02/21/2013 15.28 15.6 15.25 15.45 7,473
02/20/2013 15.37 16 15.2 15.2 8,036
02/19/2013 15.43 15.43 15.01 15.32 4,334
02/15/2013 16 16 15.07 15.43 6,551
02/14/2013 15.85 15.92 15.83 15.92 1,572
02/13/2013 16 16 15.87 15.87 1,844
02/12/2013 15.61 15.762 15.6 15.71 3,887
02/11/2013 15.55 15.67 15.44 15.51 2,831
02/08/2013 15.45 15.53 15.13 15.42 2,109
02/07/2013 15.45 15.5 15.02 15.4 7,598
02/06/2013 15.35 15.5 15.35 15.49 1,635
02/05/2013 15.5 15.5 15.35 15.47 24,972
02/04/2013 15.33 15.49 15.15 15.2 3,531
02/01/2013 15.41 15.5 15.36 15.5 14,309
01/31/2013 15.44 15.44 15.01 15.25 4,738
01/30/2013 15.27 15.27 15.05 15.09 6,391
01/29/2013 15.245 15.31 15.05 15.2 14,230
01/28/2013 15.2 15.45 15.02 15.2 15,498
01/25/2013 15.37 15.37 15.02 15.25 16,579
01/24/2013 15.16 15.5 15.16 15.25 8,291
01/23/2013 15.0998 15.15 15.03 15.03 2,428
01/22/2013 15.04 15.099 14.9 14.99 1,710
01/18/2013 15.02 15.1 14.57 14.99 7,098
01/17/2013 14.74 15.25 14.73 15.1 2,885
01/16/2013 14.56 14.86 14.56 14.86 1,474
01/15/2013 14.68 14.99 14.55 14.75 5,643
01/14/2013 14.9 15.12 14.7 14.86 3,839
01/11/2013 15.14 15.44 14.9 14.9 7,839
01/10/2013 14.8 15.19 14.8 15.11 4,263
01/09/2013 15.2 15.23 14.695 14.79 4,988
01/08/2013 14.72 15.25 14.45 15.13 6,278
01/07/2013 14.64 14.95 14.52 14.94 3,858
01/04/2013 14.68 14.85 14.24 14.77 6,568
01/03/2013 15.18 15.3 13.76 14.64 13,671
01/02/2013 15.41 15.41 13.94 15.2 12,691
12/31/2012 14.14 15 14.14 14.95 5,665
12/28/2012 14.03 15.24 13.75 14.13 23,713
12/27/2012 13.55 14.26 13.55 14.07 1,165
12/26/2012 14.07 14.07 13.62 13.75 3,754
12/24/2012 14.64 14.64 13.92 13.99 1,482
12/21/2012 15.47 15.94 14.54 14.54 30,478
12/20/2012 15.54 15.54 15.13 15.48 3,474
12/19/2012 14.86 15.64 14.23 15.62 2,714
12/18/2012 15.62 16 15.3 15.6 21,365
12/17/2012 14.73 15.179 14.66 15.02 6,590
12/14/2012 13.91 14.76 13.91 14.64 13,962
12/13/2012 13.61 13.87 13.61 13.74 9,094
12/12/2012 13.92 13.9699 13.5 13.63 7,175
12/11/2012 12.79 13.85 12.6 13.85 12,075
12/10/2012 12.92 12.9499 12.52 12.78 24,976
12/07/2012 13.05 13.13 12.75 12.75 18,652
12/06/2012 13.0799 13.37 13.07 13.1 17,052
12/05/2012 13.03 13.3299 12.9 12.97 10,672
12/04/2012 13.17 13.39 13 13.01 12,036
12/03/2012 13.35 14.23 12.99 13.2 21,497
11/30/2012 13.03 13.61 13.0097 13.33 17,709
11/29/2012 12.87 13.08 12.87 12.97 22,111
11/28/2012 12.71 13 12.66 13 6,020
11/27/2012 12.74 13.06 12.74 12.86 21,759
11/26/2012 13.06 13.621 12.68 12.93 10,958
11/23/2012 13.1 13.13 13 13.04 6,585
11/21/2012 13.28 13.39 13 13.1 7,257
11/20/2012 13.42 13.56 13.1 13.16 13,234
11/19/2012 13.42 13.81 13.3 13.41 20,375
11/16/2012 13.71 13.7499 13.27 13.39 9,866
11/15/2012 13.68 14.056 13.23 13.78 24,781
11/14/2012 13.7499 14.24 13.74 13.74 28,709
11/13/2012 14.4499 14.4499 14.02 14.03 14,603
11/12/2012 15 15.05 14.33 14.42 11,130
11/09/2012 14.37 15.085 13.7 15.03 12,371
11/08/2012 14.5 14.66 14.11 14.5 17,542
11/07/2012 15.53 15.71 14.65 14.65 35,714
11/06/2012 16.3 16.64 15.67 15.95 7,721
11/05/2012 15.7 16.9 15.7 16 3,851
11/02/2012 16.32 16.32 15.4 15.57 5,249
11/01/2012 16.06 17.2 15.9 16.31 19,500
10/31/2012 15.92 16.3 15.89 16 5,743
10/26/2012 15.8 16.82 15.8 15.89 6,875
10/25/2012 16.29 16.63 15.81 16.15 2,444
10/24/2012 16.58 16.58 16.0368 16.21 3,122
10/23/2012 16.64 16.6417 16.288 16.45 10,316
10/22/2012 17.5 17.62 16.17 16.75 12,985
10/19/2012 17.85 18.48 17.15 17.25 11,176
10/18/2012 18.18 18.2 17.92 17.92 1,361
10/17/2012 17.99 18.37 17.61 18.3 1,953
10/16/2012 18.2 18.44 18.06 18.15 2,461
10/15/2012 17.98 18.59 17.89 18.06 8,598
10/12/2012 17.72 18.3 17.72 17.87 6,394
10/11/2012 17.55 17.9 17.55 17.76 2,093
10/10/2012 17.99 17.99 17.26 17.39 3,782
10/09/2012 17.95 18.24 17.85 17.91 4,215
10/08/2012 18.84 18.84 17.89 18 7,289
10/05/2012 19.44 20.09 18.77 18.98 27,442
10/04/2012 19.45 19.8 19.425 19.425 5,366
10/03/2012 19.39 19.9 19.34 19.41 7,432
10/02/2012 19.3 19.89 19.3 19.3 5,333
10/01/2012 19.6 20.15 19.06 19.3 11,561
09/28/2012 19.65 20.49 19.31 19.42 19,055
09/27/2012 19.35 19.79 19.35 19.78 5,281
09/26/2012 19.61 20.055 19.07 19.37 9,061
09/25/2012 19.88 20.49 19.6 19.62 6,081
09/24/2012 19.49 20.17 19.49 19.6 6,080
09/21/2012 20 21.989 19.5 19.59 16,339
09/20/2012 20.03 20.215 19.51 19.9 1,612
09/19/2012 19.5 21.4683 19.5 20.27 4,726
09/18/2012 19.54 20.499 19.48 19.5 9,037
09/17/2012 19.5 19.5 19.11 19.4 3,502
09/14/2012 19.85 19.88 18.9 19.42 12,315
09/13/2012 18.68 20.02 18.54 20 8,836
09/12/2012 18.52 18.79 17.38 18.7 5,547
09/11/2012 18.74 18.75 18.32 18.32 1,676
09/10/2012 18.65 18.84 18.28 18.74 9,357
09/07/2012 19 19 18.49 18.71 11,314
09/06/2012 19 19.31 18.68 19 9,712
09/05/2012 18.93 19.68 18.67 18.84 10,533
09/04/2012 18.75 19.06 18.6 18.92 11,746
08/31/2012 18.965 19.2 18.48 18.78 13,314
08/30/2012 18.6 18.99 18.58 18.97 9,867
08/29/2012 18.73 18.84 18.25 18.84 3,958
08/28/2012 19.1 19.1 18.4 18.84 12,087
08/27/2012 18.77 18.96 18.4 18.96 7,161
08/24/2012 18.56 18.6 18.28 18.56 2,820
08/23/2012 18.33 18.93 18.07 18.45 14,768
08/22/2012 18.39 18.93 18.02 18.31 3,274
08/21/2012 19 19.19 18.38 18.47 13,859
08/20/2012 18.95 19.275 18.62 19 11,505
08/17/2012 18.64 19.28 18.64 19 3,394
08/16/2012 18.3 18.96 18.26 18.8 13,393
08/15/2012 18.44 18.44 18.13 18.38 2,234
08/14/2012 18.47 19.19 18.27 18.43 1,600
08/13/2012 18.3 18.43 18 18.43 4,111
08/10/2012 18.42 18.625 17.99 18.09 3,418
08/09/2012 18.2 18.49 18.2 18.49 949
08/08/2012 18.86 19.18 18.06 18.21 4,493
08/07/2012 18.32 19.27 18.15 19.07 23,718
08/06/2012 18.44 18.79 17.87 18.24 3,971
08/03/2012 17.67 18.54 17.61 18.51 4,419
08/02/2012 17.58 17.95 17.34 17.59 7,826
08/01/2012 18.08 18.32 17.342 17.71 14,168
07/31/2012 17.94 18.4899 17.94 18.07 9,640
07/30/2012 18.71 18.71 17.93 17.93 5,308
07/27/2012 18.11 18.82 17.75 18.7 17,887
07/26/2012 17.86 18.24 17.5 18 3,124
07/25/2012 17.98 19.0782 17.53 17.53 4,936
07/24/2012 19.05 19.1 17.61 17.84 5,825
07/23/2012 19.18 19.63 19.02 19.02 15,572
07/20/2012 19.38 19.7199 19.38 19.57 5,223
07/19/2012 20 20 19.45 19.59 4,855
07/18/2012 19.47 20.04 19.36 20.04 13,397
07/17/2012 19.65 19.9 19.6 19.88 2,800
07/16/2012 20.25 20.25 19.51 19.56 5,408
07/13/2012 19.65 20.01 19.38 20 8,982
07/12/2012 19.31 20 19.31 19.9 2,908
07/11/2012 19.49 20.04 19.19 19.9 11,155
07/10/2012 19.6 20.29 18.76 19.46 4,381
07/09/2012 19.03 19.61 18.7 19.51 14,062
07/06/2012 18.91 19.02 18.83 18.83 4,448
07/05/2012 18.76 19.14 18.76 19 5,775
07/03/2012 19.02 19.15 18.55 19 19,387
07/02/2012 18.5 19.15 18.5 19.15 17,336
06/29/2012 18.69 19.15 18.01 18.78 40,427
06/28/2012 18.85 18.85 17.92 18.46 14,871
06/27/2012 19.04 19.04 18.79 18.98 9,501
06/26/2012 18.87 18.95 18.56 18.87 5,392
06/25/2012 18.7 19.24 18.5 18.88 8,938
06/22/2012 18.34 19.18 18.26 19.06 80,290
06/21/2012 19 19 18.17 18.26 12,671
06/20/2012 19 19 18.63 18.93 4,870
06/19/2012 18.11 19.32 18.11 19 16,368
06/18/2012 18.38 19.28 18.38 18.76 16,804
06/15/2012 18.55 18.71 18.02 18.43 35,955
06/14/2012 18.325 18.75 18.26 18.63 10,631
06/13/2012 18.39 19 18.06 18.11 7,977
06/12/2012 18.47 18.775 17.66 18.26 13,796
06/11/2012 18.24 19.5 18.21 18.5 7,658
06/08/2012 17.78 18.1 17.78 18.03 2,041
06/07/2012 17.89 17.89 17.5 17.85 12,268
06/06/2012 17.09 17.74 16.66 17.5 13,477
06/05/2012 17 18 16.73 16.9 45,698
06/04/2012 16.42 18.98 16.42 17 31,541
06/01/2012 16.75 16.75 16.07 16.16 12,052
05/31/2012 16.81 17.18 16.8 17 11,508
05/30/2012 16.73 17.21 16.5 16.73 7,622
05/29/2012 16.51 17 16.51 16.94 5,976
05/25/2012 16.36 16.67 16.11 16.39 9,051
05/24/2012 16.06 16.79 16.015 16.4 2,207
05/23/2012 15.95 16.195 15.95 16.06 7,855
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.