Biospecifics Technologies Corp (MM) Historical Data - BSTC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Biospecifics Technologies Corp (MM) BSTC NASDAQ Common Stock US0909311062
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.14 +0.33% 42.95 43.25 42.85 42.85 42.81 16:00:07
more quote information »

BSTC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week43.1544.2442.5343.109711k52k28k-0.2-0.46%
1 Month45.6747.242.5344.34285k94k23k-2.72-5.96%
3 Months45.949.6442.5346.15464k94k22k-2.95-6.43%
6 Months51.1553.955641.9547.68674k94k24k-8.2-16.03%
1 Year49.5958.7941.9550.62013k94k27k-6.64-13.39%
3 Years39.1172.1230.745.84910422k45k3.849.82%
5 Years12.7172.1212.5239.58840680k39k30.24237.92%

BSTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 22 201742.950.14+0.33%42.84999843.25000330,584
Nov 21 201742.809997-0.08-0.19%42.52999843.11999843,776
Nov 20 201742.889999-0.29-0.67%42.73999743.52999851,679
Nov 17 201743.18-0.94-2.13%43.02999843.97999911,415
Nov 16 201744.1200020.75+1.73%43.3644.24000120,296
Nov 15 201743.369998-0.12-0.28%43.14999743.59949812,166
Nov 14 201743.490001-0.68-1.54%43.07999843.65999913,248
Nov 13 201744.1699980.54+1.24%43.0944.46000219,921
Nov 10 201743.629997-0.15-0.34%43.35000244.4799997,123
Nov 09 201743.779998-0.58-1.31%43.65000144.1916964,634
Nov 08 201744.3599960.27+0.61%43.37010144.78000223,641
Nov 07 201744.09-0.56-1.25%43.99000146.64650313,811
Nov 06 201744.6499970.08+0.18%44.0944.98999721,648
Nov 03 201744.569999-1.13-2.47%43.35000246.23200293,552
Nov 02 201745.6999960.27+0.59%44.94000245.99000117,520
Nov 01 201745.43-0.34-0.74%45.3646.55,266
Oct 31 201745.77-0.19-0.41%44.76000246.21000225,374
Oct 30 201745.9599990.60+1.32%45.35000246.50999818,319
Oct 27 201745.36-0.1-0.22%44.2545.78999719,260
Oct 26 201745.459999-0.71-1.54%45.11999847.224,257
Oct 25 201746.1699980.26+0.57%45.67000147.10000214,993
Oct 24 201745.909999-0.34-0.74%45.30999747.46999719,293
Oct 23 201746.25-1.21-2.55%46.02999847.67000117,653
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20171123 20:32:27