Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biospecifics Tech Cp (NQ: BSTC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 01, 2020 88.53 88.53 88.53 0 +0.13(+0.15%)
Nov 30, 2020 88.40 88.50 88.40 88.40 127,764 -0.10(-0.11%)
Nov 27, 2020 88.46 88.50 88.44 88.50 29,500 +0.06(+0.07%)
Nov 25, 2020 88.45 88.48 88.44 88.44 82,600 +0.00(+0.00%)
Nov 24, 2020 88.45 88.50 88.44 88.44 117,114 +0.00(+0.00%)
Nov 23, 2020 88.45 88.50 88.40 88.44 89,713 +0.00(+0.00%)
Nov 20, 2020 88.40 88.45 88.40 88.44 64,900 +0.01(+0.01%)
Nov 19, 2020 88.41 88.47 88.39 88.43 85,039 +0.02(+0.02%)
Nov 18, 2020 88.38 88.45 88.36 88.41 72,904 +0.07(+0.08%)
Nov 17, 2020 88.34 88.45 88.30 88.34 85,859 +0.02(+0.02%)
Nov 16, 2020 88.31 88.50 88.28 88.32 109,298 -0.02(-0.02%)
Nov 13, 2020 88.38 88.38 88.25 88.34 109,400 +0.04(+0.05%)
Nov 12, 2020 88.30 88.40 88.26 88.30 115,154 +0.00(+0.00%)
Nov 11, 2020 88.26 88.35 88.26 88.30 77,980 -0.01(-0.01%)
Nov 10, 2020 88.25 88.34 88.25 88.31 126,991 +0.09(+0.10%)
Nov 09, 2020 88.38 88.40 88.22 88.22 151,900 +0.00(+0.00%)
Nov 06, 2020 88.22 88.30 88.21 88.22 105,700 -0.04(-0.05%)
Nov 05, 2020 88.26 88.35 88.18 88.26 133,445 -0.09(-0.10%)
Nov 04, 2020 88.18 88.35 88.16 88.35 302,728 +0.17(+0.19%)
Nov 03, 2020 88.25 88.25 88.16 88.18 110,359 +0.00(+0.00%)
Nov 02, 2020 88.15 88.25 88.10 88.18 207,483 +0.08(+0.09%)
Oct 30, 2020 88.00 88.20 87.95 88.10 186,500 -0.04(-0.05%)
Oct 29, 2020 88.15 88.24 87.95 88.14 160,817 +0.00(+0.00%)
Oct 28, 2020 88.16 88.24 87.80 88.14 211,678 -0.01(-0.01%)
Oct 27, 2020 88.25 88.29 88.15 88.15 157,961 -0.01(-0.01%)
Oct 26, 2020 88.17 88.35 88.15 88.16 194,772 +0.00(+0.00%)
Oct 23, 2020 88.25 88.45 88.12 88.16 167,900 +0.04(+0.05%)
Oct 22, 2020 88.38 88.50 88.10 88.12 169,663 -0.18(-0.20%)
Oct 21, 2020 88.57 88.80 88.30 88.30 312,860 -0.55(-0.62%)
Oct 20, 2020 88.26 89.15 88.10 88.85 537,481 +0.16(+0.18%)
Oct 19, 2020 88.15 88.69 88.05 88.69 1,624,553 +27.67(+45.35%)
Oct 16, 2020 60.66 61.70 60.58 61.02 18,000 -0.26(-0.42%)
Oct 15, 2020 59.55 61.63 59.16 61.28 24,492 +0.73(+1.21%)
Oct 14, 2020 63.73 64.68 60.55 60.55 22,766 -2.90(-4.57%)
Oct 13, 2020 61.66 64.91 60.84 63.45 56,702 +1.45(+2.34%)
Oct 12, 2020 60.33 62.50 59.44 62.00 29,173 +1.59(+2.63%)
Oct 09, 2020 59.17 60.42 58.82 60.41 18,400 +1.31(+2.22%)
Oct 08, 2020 59.98 59.98 58.76 59.10 36,117 +0.02(+0.03%)
Oct 07, 2020 57.07 59.98 57.07 59.08 70,622 +2.10(+3.69%)
Oct 06, 2020 55.00 58.97 54.33 56.98 37,579 +2.39(+4.38%)
Oct 05, 2020 53.30 54.80 53.06 54.59 23,050 +2.09(+3.98%)
Oct 02, 2020 52.18 53.47 51.41 52.50 24,900 -0.50(-0.94%)
Oct 01, 2020 53.59 53.59 52.43 53.00 22,961 +0.17(+0.32%)
Sep 30, 2020 52.60 54.75 52.55 52.83 38,246 +0.22(+0.42%)
Sep 29, 2020 53.00 53.00 51.97 52.61 12,356 +0.01(+0.02%)
Sep 28, 2020 52.63 53.24 51.95 52.60 24,074 +0.66(+1.27%)
Sep 25, 2020 52.14 53.18 51.86 51.94 21,100 -0.44(-0.84%)
Sep 24, 2020 53.30 53.30 51.03 52.38 41,166 -1.37(-2.55%)
Sep 23, 2020 53.05 55.10 53.05 53.75 40,418 +0.06(+0.11%)
Sep 22, 2020 55.31 55.52 52.51 53.69 40,018 +0.18(+0.34%)
Sep 21, 2020 55.64 55.64 52.39 53.51 47,883 -3.28(-5.78%)
Sep 18, 2020 56.19 57.19 54.75 56.79 68,700 +1.20(+2.16%)
Sep 17, 2020 54.98 56.90 54.98 55.59 19,631 +0.35(+0.63%)
Sep 16, 2020 55.80 56.39 55.24 55.24 24,342 -0.08(-0.14%)
Sep 15, 2020 55.30 56.10 54.45 55.32 22,959 +0.41(+0.75%)
Sep 14, 2020 55.39 55.40 54.27 54.91 27,828 +0.42(+0.77%)
Sep 11, 2020 55.00 56.62 53.11 54.49 42,800 -0.54(-0.98%)
Sep 10, 2020 56.48 57.45 55.03 55.03 55,877 -0.84(-1.50%)
Sep 09, 2020 56.88 56.88 55.55 55.87 101,968 -0.26(-0.46%)
Sep 08, 2020 58.07 58.35 55.00 56.13 63,139 -2.48(-4.23%)
Sep 04, 2020 60.99 60.99 57.52 58.61 32,100 -1.81(-3.00%)
Sep 03, 2020 62.53 62.53 59.80 60.42 33,685 -2.22(-3.54%)
Sep 02, 2020 62.08 62.94 60.16 62.64 32,752 +0.40(+0.64%)
Sep 01, 2020 64.06 64.06 61.18 62.24 40,645 -2.26(-3.50%)
Aug 31, 2020 65.15 65.15 64.05 64.50 31,017 +0.22(+0.34%)
Aug 28, 2020 63.19 64.46 62.72 64.28 27,200 +0.99(+1.56%)
Aug 27, 2020 64.61 64.61 62.41 63.29 26,634 -1.43(-2.21%)
Aug 26, 2020 65.48 66.08 64.23 64.72 21,403 -1.03(-1.57%)
Aug 25, 2020 65.01 66.80 65.01 65.75 24,527 +0.64(+0.98%)
Aug 24, 2020 65.97 65.97 64.55 65.11 16,607 -0.05(-0.08%)
Aug 21, 2020 66.75 66.75 64.75 65.16 26,500 -1.90(-2.83%)
Aug 20, 2020 66.73 67.34 66.32 67.06 23,698 +0.14(+0.21%)
Aug 19, 2020 66.21 67.60 65.80 66.92 34,206 +1.41(+2.15%)
Aug 18, 2020 66.84 66.88 65.30 65.51 18,793 -1.23(-1.84%)
Aug 17, 2020 64.94 67.10 64.50 66.74 23,238 +1.98(+3.06%)
Aug 14, 2020 67.25 67.25 64.42 64.76 25,200 -2.04(-3.05%)
Aug 13, 2020 64.60 68.14 64.10 66.80 34,400 +2.20(+3.41%)
Aug 12, 2020 64.05 67.60 64.03 64.60 24,625 +0.83(+1.30%)
Aug 11, 2020 68.48 68.99 63.76 63.77 37,200 -4.13(-6.08%)
Aug 10, 2020 66.44 69.73 65.72 67.90 36,951 +2.37(+3.62%)
Aug 07, 2020 64.05 66.10 64.05 65.53 21,000 +1.52(+2.37%)
Aug 06, 2020 64.16 64.61 63.55 64.01 17,770 -0.51(-0.79%)
Aug 05, 2020 65.53 65.62 62.91 64.52 33,980 -0.49(-0.75%)
Aug 04, 2020 64.32 65.78 62.39 65.01 46,740 +0.70(+1.09%)
Aug 03, 2020 63.00 65.24 62.30 64.31 27,393 +1.65(+2.63%)
Jul 31, 2020 63.00 65.53 61.51 62.66 35,800 -0.69(-1.09%)
Jul 30, 2020 62.07 63.80 62.07 63.35 24,411 +0.84(+1.34%)
Jul 29, 2020 63.29 63.92 62.34 62.51 20,199 -0.49(-0.78%)
Jul 28, 2020 62.91 63.53 61.00 63.00 31,710 -0.51(-0.80%)
Jul 27, 2020 62.49 63.51 62.28 63.51 15,073 +1.05(+1.68%)
Jul 24, 2020 62.98 63.89 62.17 62.46 17,000 -0.93(-1.47%)
Jul 23, 2020 63.69 64.42 62.87 63.39 22,275 -0.01(-0.02%)
Jul 22, 2020 64.82 65.74 63.00 63.40 40,127 -1.67(-2.57%)
Jul 21, 2020 67.00 67.00 64.50 65.07 27,707 -1.89(-2.82%)
Jul 20, 2020 66.93 67.31 66.11 66.96 20,682 -0.19(-0.28%)
Jul 17, 2020 66.15 67.96 65.66 67.15 22,700 +0.74(+1.11%)
Jul 16, 2020 66.66 67.40 65.65 66.41 35,057 -0.25(-0.38%)
Jul 15, 2020 66.63 67.66 66.40 66.66 44,979 +1.11(+1.69%)
Jul 14, 2020 63.67 65.77 62.59 65.55 38,862 +2.52(+4.00%)
Jul 13, 2020 64.24 64.70 62.97 63.03 30,618 -0.18(-0.28%)
Jul 10, 2020 63.61 64.41 62.16 63.21 27,200 -0.84(-1.31%)
Jul 09, 2020 65.62 66.79 63.72 64.05 20,863 -1.99(-3.01%)
Jul 08, 2020 67.12 67.40 63.50 66.04 43,704 -0.67(-1.00%)
Jul 07, 2020 65.00 69.51 65.00 66.71 89,657 +4.40(+7.06%)
Jul 06, 2020 63.98 65.00 61.12 62.31 41,490 -0.11(-0.18%)
Jul 02, 2020 64.21 64.67 62.23 62.42 41,300 -0.88(-1.39%)
Jul 01, 2020 61.61 63.32 61.31 63.30 48,502 +2.02(+3.30%)
Jun 30, 2020 58.76 61.84 58.76 61.28 45,849 +2.30(+3.90%)
Jun 29, 2020 58.64 59.71 58.06 58.98 26,906 +0.46(+0.79%)
Jun 26, 2020 61.06 61.97 57.91 58.52 88,500 -3.01(-4.89%)
Jun 25, 2020 60.47 61.93 60.31 61.53 21,165 +1.32(+2.19%)
Jun 24, 2020 61.22 61.88 60.00 60.21 30,085 -1.23(-2.00%)
Jun 23, 2020 62.66 62.66 61.17 61.44 19,909 -0.37(-0.60%)
Jun 22, 2020 60.75 61.81 60.14 61.81 19,682 +1.23(+2.03%)
Jun 19, 2020 62.16 62.16 59.78 60.58 55,000 -0.78(-1.27%)
Jun 18, 2020 60.56 61.99 60.25 61.36 24,769 +0.80(+1.32%)
Jun 17, 2020 63.06 63.06 59.86 60.56 43,425 -2.58(-4.09%)
Jun 16, 2020 64.21 64.90 61.76 63.14 33,430 +0.56(+0.89%)
Jun 15, 2020 60.08 64.35 60.08 62.58 41,396 +1.37(+2.24%)
Jun 12, 2020 61.88 61.90 59.80 61.21 124,000 +1.24(+2.07%)
Jun 11, 2020 62.24 63.47 59.82 59.97 49,094 -4.25(-6.62%)
Jun 10, 2020 60.89 65.58 60.27 64.22 83,023 +3.77(+6.24%)
Jun 09, 2020 60.50 61.42 59.04 60.45 39,156 -0.47(-0.77%)
Jun 08, 2020 60.23 61.46 60.00 60.92 33,819 +0.86(+1.43%)
Jun 05, 2020 60.00 61.99 59.89 60.06 34,400 +1.03(+1.74%)
Jun 04, 2020 58.80 61.34 58.60 59.03 25,378 +0.51(+0.87%)
Jun 03, 2020 58.46 59.98 58.46 58.52 17,817 +0.15(+0.26%)
Jun 02, 2020 59.51 59.53 58.02 58.37 19,805 -0.62(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.