Quantcast

Biostar Pharmaceuticals Inc. Historical Stock Prices

BSPM 
0.600000
*  
unch
unch
Get BSPM Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading BSPM 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 14-SEP-2018 TO 14-DEC-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 N/A N/A 0.60 0
12/14/2018 0.6 0.6 0.6 0.6 00
12/13/2018 0.31 0.6 0.31 0.6 1,761
12/12/2018 0.28 0.6 0.28 0.4 16,721
12/11/2018 0.405 0.44 0.3 0.3 2,864
12/10/2018 0.3 0.3 0.3 0.3 763
12/07/2018 0.45 0.45 0.45 0.45 00
12/06/2018 0.4501 0.4501 0.45 0.45 2,131
12/04/2018 0.45 0.45 0.45 0.45 223
12/03/2018 0.4355 0.45 0.4355 0.45 430
11/30/2018 0.65 0.7 0.361 0.7 4,687
11/29/2018 0.35 0.65 0.35 0.65 4,617
11/28/2018 0.32 0.32 0.32 0.32 00
11/27/2018 0.32 0.32 0.32 0.32 190
11/26/2018 0.65 0.725 0.28 0.65 3,946
11/23/2018 0.65 0.65 0.65 0.65 00
11/21/2018 0.585 0.75 0.28 0.65 8,508
11/20/2018 0.52 0.9 0.52 0.9 4,828
11/19/2018 0.52 0.54 0.52 0.54 1,176
11/16/2018 0.51 0.5201 0.51 0.5201 4,281
11/15/2018 0.61 0.61 0.51 0.51 540
11/14/2018 0.705 0.705 0.705 0.705 300
11/13/2018 0.65 0.65 0.65 0.65 00
11/12/2018 0.65 0.65 0.65 0.65 3,437
11/09/2018 0.65 0.65 0.65 0.65 00
11/08/2018 0.65 0.65 0.65 0.65 8,333
11/07/2018 0.63 0.815 0.63 0.65 2,891
11/06/2018 1.04 1.04 0.62 0.62 773
11/05/2018 0.61 0.86 0.61 0.68 6,934
11/02/2018 0.62 0.83 0.62 0.62 11,571
11/01/2018 0.601 0.61 0.601 0.61 1,012
10/31/2018 0.601 1.05 0.601 0.61 2,529
10/30/2018 0.5501 1.2 0.5501 0.67 10,990
10/29/2018 0.6601 0.75 0.5401 0.65 23,243
10/26/2018 0.98 0.98 0.98 0.98 00
10/25/2018 0.98 0.98 0.98 0.98 2,515
10/24/2018 0.92 0.92 0.86 0.92 4,319
10/23/2018 0.83 0.92 0.83 0.92 4,183
10/22/2018 1.2 1.2 0.81 1 8,858
10/19/2018 1.03 1.23 1 1.03 9,486
10/18/2018 1 1.05 1 1.05 7,469
10/17/2018 1 1.05 1 1.05 3,092
10/16/2018 1.05 1.08 1 1.01 13,629
10/15/2018 1.28 1.28 1.02 1.05 36,908
10/12/2018 1.25 1.35 1.25 1.3 3,644
10/11/2018 1.21 1.4 1.21 1.2625 23,072
10/10/2018 1.34 1.38 1.34 1.35 2,571
10/09/2018 1.37 1.39 1.3 1.35 11,735
10/08/2018 1.4 1.4 1.37 1.37 5,966
10/05/2018 1.48 1.53 1.2 1.2 38,217
10/04/2018 1.68 1.68 1.47 1.51 43,435
10/03/2018 1.5 1.7 1.5 1.68 12,499
10/02/2018 1.7 1.7 1.5 1.6 22,535
10/01/2018 1.78 1.84 1.44 1.7 41,609
09/28/2018 1.88 1.95 1.88 1.95 43,881
09/27/2018 1.88 1.95 1.7 1.75 98,719
09/26/2018 1.95 1.95 1.87 1.95 22,750
09/25/2018 2 2.05 1.85 1.9 49,646
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
*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