BSTC - BioSpecifics Technologies Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 202056.0057.2955.9957.0557.0542,500
Jan 15, 202055.7456.9555.4555.8755.8738,500
Jan 14, 202054.4556.0054.2055.6055.6047,900
Jan 13, 202055.3855.5254.1054.6054.6029,200
Jan 10, 202054.8655.6153.7155.1055.1079,200
Jan 09, 202054.9255.3954.0054.6454.6460,800
Jan 08, 202054.1554.9951.8954.6654.6697,700
Jan 07, 202056.0956.0953.6853.9953.9959,400
Jan 06, 202056.3257.5855.9956.2156.2143,900
Jan 03, 202056.4457.7056.2556.5856.5830,200
Jan 02, 202057.1458.5255.8557.0057.0035,700
Dec 31, 201956.5157.5056.1456.9456.9424,800
Dec 30, 201957.0357.0555.7756.6356.6321,100
Dec 27, 201958.3358.5256.6857.0057.0028,100
Dec 26, 201958.6658.8057.5958.0858.0825,600
Dec 24, 201959.4759.6058.5058.9158.919,900
Dec 23, 201958.6059.9457.7159.5059.5033,800
Dec 20, 201957.6558.7056.9558.3858.3853,900
Dec 19, 201957.5658.0456.5857.6857.6859,800
Dec 18, 201957.5357.8056.4857.4157.4153,500
Dec 17, 201957.5557.6956.2157.4657.4656,000
Dec 16, 201960.0160.3857.2657.5757.5754,200
Dec 13, 201960.3860.5459.1059.6659.6634,500
Dec 12, 201959.2360.6959.2359.9659.9647,000
Dec 11, 201959.3159.5258.0759.2359.2390,400
Dec 10, 201957.6159.3157.0859.3159.3172,900
Dec 09, 201955.3658.0155.3657.6157.6156,600
Dec 06, 201955.3256.0654.9055.3655.3637,400
Dec 05, 201955.6855.9654.6554.9354.9374,100
Dec 04, 201955.4355.7554.2955.4655.4659,600
Dec 03, 201954.5755.7154.3855.1455.1430,600
Dec 02, 201955.0555.2354.2154.8654.8622,600
Nov 29, 201954.2855.4053.5855.0055.0022,800
Nov 27, 201954.3155.0453.0954.2754.2729,600
Nov 26, 201954.8454.9753.8254.1654.1631,700
Nov 25, 201953.7055.0753.5754.7954.7926,200
Nov 22, 201954.0754.1852.7953.3853.3857,500
Nov 21, 201954.0554.2152.7754.0254.0246,400
Nov 20, 201953.3654.9053.3553.9353.9354,700
Nov 19, 201953.4654.7553.1053.6753.6733,800
Nov 18, 201953.0453.9053.0053.3253.3253,100
Nov 15, 201953.2153.3852.7053.0353.0330,400
Nov 14, 201953.0553.4052.7052.9752.9747,600
Nov 13, 201950.8653.1250.8653.0753.0766,500
Nov 12, 201949.9351.3849.8651.0051.0046,400
Nov 11, 201950.2350.7449.7149.7949.7928,200
Nov 08, 201950.8451.3049.9250.6550.6579,300
Nov 07, 201949.9950.2149.4850.2150.2171,100
Nov 06, 201949.6850.2349.4349.7849.7864,400
Nov 05, 201949.1051.0949.1049.8949.8957,600
Nov 04, 201949.6649.9949.0449.0449.0455,600
Nov 01, 201948.8250.0048.6649.4849.4839,300
Oct 31, 201948.6648.9347.8248.4348.4342,200
Oct 30, 201947.8048.8047.5648.7248.7240,100
Oct 29, 201947.2848.5047.1647.7047.7039,600
Oct 28, 201946.8948.5046.8947.6847.6851,500
Oct 25, 201946.5147.8046.1147.3247.3222,000
Oct 24, 201946.6546.7745.8146.6246.6277,700
Oct 23, 201946.9047.4546.3646.5246.5252,100
Oct 22, 201946.6447.8446.6447.2347.2358,000
Oct 21, 201949.0049.2446.2747.4847.48161,600
Oct 18, 201949.0849.5247.9048.7848.7856,200
Oct 17, 201949.1350.5448.9249.3449.3427,700
Oct 16, 201949.7449.8548.2748.9048.9085,100
Oct 15, 201950.0150.7049.1849.9149.9130,900
Oct 14, 201950.2151.2249.0049.8449.8436,200
Oct 11, 201951.2752.0550.0550.2450.2443,900
Oct 10, 201949.5951.4749.5950.9450.9438,500
Oct 09, 201951.4951.6849.1149.7249.7242,400
Oct 08, 201952.1352.1350.5451.0851.0841,400
Oct 07, 201952.7753.4552.0752.1552.1534,100
Oct 04, 201952.9353.5451.4152.8152.8141,800
Oct 03, 201953.0953.1751.1652.8552.8534,600
Oct 02, 201952.6453.3552.5053.1453.1452,400
Oct 01, 201953.7554.0251.8152.9152.9142,900
Sep 30, 201954.8755.0253.4153.5253.5234,100
Sep 27, 201955.2056.0954.2454.7854.7839,900
Sep 26, 201956.6156.7654.1255.4055.4025,200
Sep 25, 201957.3957.7656.5656.9556.9559,000
Sep 24, 201958.3058.9057.0657.6157.6166,600
Sep 23, 201958.0058.4157.7658.1358.1335,400
Sep 20, 201958.4759.0557.7557.7557.7568,000
Sep 19, 201958.8458.9157.7158.4658.4645,800
Sep 18, 201958.1758.7557.9958.4258.4234,000
Sep 17, 201958.6258.6256.9458.1758.1751,200
Sep 16, 201958.2459.4157.8958.3358.3352,200
Sep 13, 201956.7958.4956.6358.3058.3058,800
Sep 12, 201957.2057.2855.4756.7456.7455,600
Sep 11, 201955.7557.2755.7556.7356.7346,500
Sep 10, 201954.8656.4654.1855.6955.6972,400
Sep 09, 201953.7455.9853.0054.7654.7646,700
Sep 06, 201954.3154.4853.0153.6453.6458,800
Sep 05, 201954.2054.7853.3154.0654.0638,700
Sep 04, 201954.0254.3752.0353.3753.3745,600
Sep 03, 201954.7555.6053.8454.1254.1233,500
Aug 30, 201956.3156.3153.8055.0855.0849,700
Aug 29, 201956.7656.7654.9256.0856.0838,600
Aug 28, 201955.7456.6254.6656.1956.1942,000
Aug 27, 201957.1157.3554.1055.9055.9050,800
Aug 26, 201956.8357.5456.2756.7856.7832,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...