Quantcast
BSTC

BioSpecifics Technologies Corp. Common Stock Historical Stock Prices

$42.12
*  
0.97
2.36%
Get BSTC Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading BSTC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    BSTC 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 15-MAR-2018 TO 15-JUN-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 40.93 43.12 40.78 42.12 45,125
06/15/2018 40.93 43.12 40.78 42.12 49,993
06/14/2018 41.39 42.3 41.06 41.15 61,649
06/13/2018 42.36 43.6 41.04 41.25 55,066
06/12/2018 42.55 43.46 42.05 42.33 24,787
06/11/2018 43.14 44.475 42.38 42.68 22,902
06/08/2018 43.69 44.295 42.84 42.99 11,972
06/07/2018 43.87 44.76 43.415 43.7 14,799
06/06/2018 43.73 44.71 43.66 44.45 17,524
06/05/2018 43.08 44.33 43.08 44.32 13,774
06/04/2018 43.25 43.53 42.54 43.1 9,403
06/01/2018 43.5 43.705 42.835 43 14,034
05/31/2018 42.07 43.62 41.99 43.26 49,207
05/30/2018 42.71 43.15 42.44 42.74 11,212
05/29/2018 42.38 42.99 42.035 42.7 9,584
05/25/2018 43 43.2341 42.28 43 15,498
05/24/2018 42.83 43.025 42.4999 42.81 5,497
05/23/2018 42.7 43.2899 42.5159 42.8 13,741
05/22/2018 43.49 43.49 42.6 42.78 27,748
05/21/2018 43.6 43.63 42.3401 43.42 17,190
05/18/2018 43.62 44.06 42.6234 43.2 14,511
05/17/2018 42.5 43.81 42.5 43.39 10,246
05/16/2018 41.61 42.97 41.61 42.53 29,735
05/15/2018 41.1 42.4 40.96 42.31 12,744
05/14/2018 42.96 42.96 41.52 41.55 9,719
05/11/2018 41.79 42.8448 41.75 42.65 9,642
05/10/2018 42.93 43.55 40.89 41.6 27,150
05/09/2018 41.9 42.93 41.7401 42.69 3,934
05/08/2018 42.74 42.74 41.37 41.95 14,699
05/07/2018 42.42 42.99 41.79 42.6 8,986
05/04/2018 42.315 42.79 41.375 42.32 18,542
05/03/2018 42.23 42.77 41.31 41.84 10,632
05/02/2018 43.01 43.01 41.59 42.3 7,101
05/01/2018 42.31 42.6 40.94 42.09 14,040
04/30/2018 42.67 43 40.54 42.42 27,558
04/27/2018 42.41 43 41.78 42.73 15,486
04/26/2018 42.905 43.155 42.25 42.51 4,841
04/25/2018 42.68 42.68 42.28 42.29 8,273
04/24/2018 44.36 44.36 42.05 42.57 9,019
04/23/2018 42.43 42.95 42.08 42.57 7,499
04/20/2018 43.54 43.5599 42.25 42.76 35,502
04/19/2018 43.13 44.52 42.03 43.83 44,303
04/18/2018 43.17 43.39 42.32 43.09 17,358
04/17/2018 44.14 44.48 43.39 43.49 7,181
04/16/2018 44.5 44.5095 43.88 43.96 8,416
04/13/2018 44.5 44.5 42.88 44.09 5,382
04/12/2018 44.08 44.9995 44.08 44.36 45,284
04/11/2018 43.62 44.479 43.485 44.13 15,868
04/10/2018 43.91 44.795 43.105 43.64 13,837
04/09/2018 43.71 44.32 43 43.54 13,068
04/06/2018 43.96 44.05 43.03 43.39 14,422
04/05/2018 43.29 44.54 43.12 44.15 21,422
04/04/2018 44 44.55 43.4472 44.09 20,529
04/03/2018 44.18 44.77 43.67 43.94 18,042
04/02/2018 44.709 44.78 42.26 44.12 25,055
03/29/2018 43.93 44.54 43.31 44.34 22,185
03/28/2018 44.0851 44.4417 43.04 43.67 15,045
03/27/2018 44.41 44.98 43.6 43.87 26,685
03/26/2018 43.4 44 41.78 43.6 17,793
03/23/2018 43.3 44.28 42.32 43.13 19,880
03/22/2018 42.97 43.839 42.32 42.77 20,238
03/21/2018 43.05 43.9898 42.1701 43.4 21,646
03/20/2018 43.74 44.42 42.25 42.67 38,676
03/19/2018 40.06 43.47 40 42.71 44,711
03/16/2018 41.74 42.5 41.1942 41.74 48,115
03/15/2018 43.04 43.04 41.14 41.82 48,122
*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