Quantcast

Biotech Products Services & Research Inc Historical Stock Prices

BPSR 
$0.0107
*  
unch
unch
Get BPSR Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading BPSR now


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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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.
16:00 N/A 0.0123 0.009 0.0107 85,800
10/22/2018 0.009 0.0123 0.009 0.0107 85,800
10/19/2018 0.0122 0.014 0.0091 0.014 16,600
10/18/2018 0.009 0.009 0.009 0.009 00
10/17/2018 0.009 0.0092 0.009 0.009 29,700
10/16/2018 0.0091 0.0091 0.0091 0.0091 10,000
10/15/2018 0.0123 0.0126 0.0091 0.0126 30,124
10/12/2018 0.0126 0.0127 0.0116 0.0127 49,700
10/11/2018 0.009 0.009 0.009 0.009 00
10/10/2018 0.0082 0.009 0.008 0.009 64,400
10/09/2018 0.0104 0.0104 0.0104 0.0104 2,000
10/08/2018 0.0122 0.0127 0.005 0.0125 288,061
10/05/2018 0.0149 0.0149 0.0149 0.0149 19,751
10/04/2018 0.0113 0.0113 0.0113 0.0113 2,000
10/03/2018 0.0149 0.0149 0.0149 0.0149 10,000
10/02/2018 0.0149 0.0149 0.0145 0.0145 20,000
10/01/2018 0.012 0.012 0.012 0.012 9,690
09/28/2018 0.012 0.0138 0.012 0.0138 53,000
09/27/2018 0.015 0.015 0.015 0.015 1,000
09/26/2018 0.0118 0.0118 0.0112 0.0112 50,449
09/25/2018 0.012 0.0149 0.0118 0.0149 35,415
09/24/2018 0.0112 0.0118 0.0112 0.0118 4,136
09/21/2018 0.012 0.012 0.01 0.0118 120,000
09/20/2018 0.012 0.0123 0.012 0.0123 8,000
09/19/2018 0.013 0.013 0.013 0.013 40,000
09/18/2018 0.013 0.013 0.013 0.013 10,250
09/17/2018 0.015 0.015 0.012 0.012 14,333
09/14/2018 0.015 0.015 0.015 0.015 00
09/13/2018 0.0151 0.0152 0.015 0.015 130,940
09/12/2018 0.0152 0.0152 0.0152 0.0152 1,500
09/11/2018 0.0152 0.0152 0.0152 0.0152 21,000
09/10/2018 0.0152 0.0176 0.0152 0.0176 43,500
09/07/2018 0.0155 0.0197 0.0155 0.0155 25,000
09/06/2018 0.0152 0.0154 0.0152 0.0154 20,128
09/05/2018 0.0155 0.0155 0.0152 0.0152 25,550
09/04/2018 0.0152 0.0195 0.0152 0.0195 5,060
08/31/2018 0.0153 0.0153 0.0153 0.0153 00
08/30/2018 0.0153 0.0153 0.0153 0.0153 20,000
08/29/2018 0.0225 0.023 0.0152 0.0152 47,105
08/28/2018 0.0231 0.0231 0.02 0.02 40,500
08/27/2018 0.0279 0.0279 0.017 0.02 70,600
08/24/2018 0.0181 0.0181 0.018 0.018 194,200
08/23/2018 0.0181 0.0229 0.0181 0.0208 70,488
08/22/2018 0.024 0.024 0.024 0.024 00
08/21/2018 0.0181 0.024 0.0181 0.024 17,700
08/20/2018 0.028 0.028 0.0202 0.023 95,930
08/17/2018 0.0251 0.0251 0.025 0.025 12,000
08/16/2018 0.025 0.028 0.0235 0.0265 447,401
08/15/2018 0.02 0.025 0.02 0.025 1,348,453
08/14/2018 0.019 0.019 0.019 0.019 23,685
08/13/2018 0.02 0.02 0.02 0.02 11,825
08/10/2018 0.025 0.025 0.019 0.019 145,200
08/09/2018 0.019 0.019 0.019 0.019 2,950
08/08/2018 0.018 0.018 0.018 0.018 415
08/07/2018 0.025 0.025 0.0209 0.021 6,427
08/06/2018 0.024 0.0249 0.024 0.0249 20,700
08/03/2018 0.018 0.02 0.018 0.02 1,100
08/02/2018 0.0249 0.0249 0.0249 0.0249 1,000
08/01/2018 0.028 0.028 0.018 0.0245 224,600
07/31/2018 0.0278 0.028 0.0278 0.0278 335,000
07/30/2018 0.0201 0.0201 0.0201 0.0201 200
07/27/2018 0.021 0.021 0.021 0.021 1,300
07/26/2018 0.0201 0.0202 0.0201 0.0202 38,000
07/25/2018 0.0201 0.028 0.0201 0.028 45,300
07/24/2018 0.0205 0.0205 0.0205 0.0205 00
07/23/2018 0.0216 0.0216 0.0205 0.0205 41,502
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BPSR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio