Quantcast
BSTC

BioSpecifics Technologies Corp. Common Stock Historical Stock Prices

$57.74
*  
0.43
0.74%
Get BSTC Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading BSTC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    BSTC After Hours
 
 
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 19-JUN-2018 TO 19-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 58.07 58.35 56.805 57.74 26,177
09/19/2018 58.3 58.46 54.02 58.17 28,127
09/18/2018 58.98 59.25 57.45 58.23 28,744
09/17/2018 58.13 59.52 56.65 58.87 23,664
09/14/2018 61.04 61.04 57.22 58.03 24,194
09/13/2018 60.51 62.5 59.521 61.16 83,274
09/12/2018 60.59 61 59.892 60.63 47,985
09/11/2018 58.47 61.4 57.479 60.75 118,275
09/10/2018 58.29 58.902 56.01 58.4 54,381
09/07/2018 54.7 58.29 54.7 57.98 79,602
09/06/2018 54.44 54.89 52.92 54.53 29,040
09/05/2018 53.21 54.881 52.0001 54.41 23,104
09/04/2018 53.6 54.9499 52.98 53.27 26,121
08/31/2018 51.64 54.59 51.64 53.64 33,663
08/30/2018 50.54 52.48 50.54 51.59 19,816
08/29/2018 50.18 50.5 49.35 50.48 18,330
08/28/2018 49.69 50.7 48.675 50.21 45,355
08/27/2018 52 52.19 49.23 49.89 33,372
08/24/2018 50.69 51.78 50.24 51.78 20,478
08/23/2018 52.95 52.95 50.25 50.75 24,144
08/22/2018 52.95 53.2911 51.9 52.79 23,332
08/21/2018 51.96 53.24 51.96 52.89 21,499
08/20/2018 52 52.99 50.66 51.58 29,681
08/17/2018 51.69 53 51.67 51.91 39,368
08/16/2018 50.26 52.7499 50.2 51.77 92,925
08/15/2018 49.84 50.36 48.69 49.97 33,833
08/14/2018 53.77 54.5 49.3825 49.96 84,748
08/13/2018 48.34 53.82 47.69 53.61 39,110
08/10/2018 47.68 48.17 45.5494 48.05 17,450
08/09/2018 46.56 47.9 46.56 47.5 60,366
08/08/2018 44.16 46.7099 44.16 46.66 15,762
08/07/2018 44.88 45.09 43.355 44.27 10,243
08/06/2018 44.13 44.97 44.13 44.94 5,277
08/03/2018 44.63 45.1 43.06 44.14 17,575
08/02/2018 44.99 45.39 44.56 45.09 5,604
08/01/2018 46.2 46.2 44.84 45.16 15,839
07/31/2018 44.93 45.76 44.275 45.5 9,357
07/30/2018 44.92 45.56 44.6 44.94 8,672
07/27/2018 45.89 46.26 44.51 44.84 13,558
07/26/2018 46.5 46.65 45.56 45.88 22,529
07/25/2018 46.82 47.055 46.4247 46.55 8,127
07/24/2018 47 47.665 46.29 46.97 13,543
07/23/2018 46.76 47.264 46.2601 46.93 16,239
07/20/2018 47 47.47 46.48 46.7 11,191
07/19/2018 46.78 47.44 46.6 46.94 17,385
07/18/2018 47.03 47.25 45.67 46.6 14,404
07/17/2018 46.88 47.77 45.28 47.17 19,120
07/16/2018 47.2 47.399 45.735 46.71 11,464
07/13/2018 46.94 47.76 46.94 47.35 12,156
07/12/2018 46.9 47.9 46.25 46.85 20,805
07/11/2018 46.36 47.41 45.26 46.72 17,838
07/10/2018 47.34 47.89 45.83 46.53 31,544
07/09/2018 46.98 47.5 46 47.28 63,620
07/06/2018 47.42 48.8217 46.245 46.96 60,401
07/05/2018 45.23 47.68 44.5 47.49 44,227
07/03/2018 44.79 44.895 44.41 44.77 15,756
07/02/2018 44.6 44.9 43.58 44.66 41,693
06/29/2018 42.75 45 42.75 44.86 46,004
06/28/2018 42.67 44.48 42.02 43.43 42,406
06/27/2018 43.24 43.24 41.76 42.78 39,854
06/26/2018 43.45 43.9924 42.56 43.61 16,338
06/25/2018 43.7 43.7 42.66 43.43 25,259
06/22/2018 42.35 45.115 41.3914 43.91 133,114
06/21/2018 43.08 43.87 40.58 41.9 27,826
06/20/2018 43.22 43.22 42.5181 43.055 22,809
06/19/2018 42.8 43.87 42.61 43.38 41,985
*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