Quantcast

Biostar Pharmaceuticals Inc. Historical Stock Prices

BSPM 
$1.92
*  
unch
unch
Get BSPM Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading BSPM now


Community Rating:
View:    BSPM Pre-Market
 
 
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: 3 Month, From 24-JUN-2018 TO 24-SEP-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 1.95 1.85 1.92 11,806
09/24/2018 1.95 1.95 1.85 1.92 11,806
09/21/2018 1.77 2 1.75 1.8 42,573
09/20/2018 1.85 2.08 1.75 1.77 24,075
09/19/2018 1.685 1.95 1.68 1.95 137,163
09/18/2018 1.83 1.95 1.73 1.88 47,341
09/17/2018 1.775 1.92 1.75 1.82 25,833
09/14/2018 1.8533 1.8533 1.7558 1.79 4,382
09/13/2018 1.787 1.95 1.71 1.85 68,943
09/12/2018 1.95 1.9528 1.68 1.8 48,389
09/11/2018 1.9048 1.9792 1.9 1.9203 7,516
09/10/2018 1.9585 1.96 1.9 1.9135 27,307
09/07/2018 2.03 2.03 1.9191 1.96 16,233
09/06/2018 1.95 2.04 1.92 2.04 21,160
09/05/2018 2.08 2.08 1.9 2.05 22,119
09/04/2018 2.1 2.1 1.9809 2.05 40,717
08/31/2018 1.913 2.05 1.913 2.04 21,987
08/30/2018 1.97 1.99 1.9001 1.93 6,552
08/29/2018 2.03 2.05 1.96 1.96 12,518
08/28/2018 2.05 2.05 1.9616 1.9616 20,487
08/27/2018 1.95 2.0475 1.9 1.91 31,430
08/24/2018 1.9569 2.04 1.9569 1.98 11,659
08/23/2018 1.91 2.07 1.91 2.01 33,685
08/22/2018 2.09 2.15 1.94 1.96 24,236
08/21/2018 2.02 2.1 1.91 2.049 45,774
08/20/2018 1.98 2.0627 1.9 2 16,276
08/17/2018 2.09 2.09 1.96 1.98 33,614
08/16/2018 1.9677 2.23 1.9677 2.09 191,598
08/15/2018 1.8656 2.02 1.8656 1.99 74,943
08/14/2018 2 2.0899 1.85 2 82,364
08/13/2018 1.7854 2.0833 1.7854 2.02 132,380
08/10/2018 1.91 1.9751 1.8356 1.88 70,561
08/09/2018 1.7749 1.93 1.7749 1.93 17,706
08/08/2018 1.96 1.96 1.8161 1.8958 59,174
08/07/2018 2.12 2.12 1.73 1.91 100,074
08/06/2018 1.81 1.82 1.75 1.8 33,234
08/03/2018 1.85 1.85 1.78 1.8077 59,343
08/02/2018 1.77 1.88 1.77 1.82 48,809
08/01/2018 1.91 2 1.78 1.78 112,721
07/31/2018 1.97 2.0552 1.812 1.87 121,850
07/30/2018 2.3 2.3699 1.85 1.95 432,506
07/27/2018 2.3 3.09 2 2.31 4,726,220
07/26/2018 1.55 3.47 1.4 1.71 6,563,544
07/25/2018 2.08 2.16 1.222 1.3338 263,352
07/24/2018 2.15 2.15 2.04 2.09 22,734
07/23/2018 2.22 2.22 2.0301 2.12 70,135
07/20/2018 2.26 2.3677 2.2108 2.24 24,856
07/19/2018 2.3 2.3 2.21 2.22 9,415
07/18/2018 2.3 2.3578 2.21 2.25 50,202
07/17/2018 2.34 2.4819 2.33 2.33 19,998
07/16/2018 2.34 2.45 2.33 2.35 7,045
07/13/2018 2.449 2.57 2.3 2.33 30,487
07/12/2018 2.62 2.7267 2.4363 2.45 19,849
07/11/2018 2.6 2.66 2.51 2.55 52,769
07/10/2018 2.35 2.85 2.35 2.66 449,823
07/09/2018 2.36 2.41 2.2901 2.38 42,372
07/06/2018 2.37 2.38 2.31 2.38 11,440
07/05/2018 2.36 2.4181 2.21 2.38 39,461
07/03/2018 2.3 2.4 2.25 2.29 34,781
07/02/2018 2.3 2.43 2.221 2.26 52,106
06/29/2018 2.18 2.28 2.15 2.23 12,167
06/28/2018 2.114 2.22 2.11 2.2 17,586
06/27/2018 2.11 2.1795 2.1001 2.12 41,357
06/26/2018 2.35 2.39 2.0601 2.11 89,948
06/25/2018 2.53 2.61 2.27 2.32 43,952
*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?

Smart Portfolio