$1.14 +0.01 (%) Biostar Pharmaceuticals Inc - NASDAQ

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSPM historical data

Date Open High Low Close Volume
5/22/20151.131.181.131.14115,414
5/21/20151.131.161.131.13128,300
5/20/20151.161.201.121.16102,187
5/19/20151.121.191.121.16115,291
5/18/20151.251.301.141.15392,433
5/15/20151.381.391.331.3657,375
5/14/20151.381.381.331.37105,904
5/13/20151.381.401.341.3748,214
5/12/20151.391.411.301.3968,562
5/11/20151.301.401.291.38207,161
5/8/20151.281.381.261.2998,187
5/7/20151.351.351.281.2993,648
5/6/20151.391.391.341.3555,983
5/5/20151.391.401.321.3763,634
5/4/20151.401.421.281.41173,755
5/1/20151.441.461.301.36281,497
4/30/20151.461.471.421.4489,714
4/29/20151.481.521.461.4674,165
4/28/20151.521.521.471.5089,387
4/27/20151.461.581.401.48275,331
4/24/20151.521.541.471.50161,428
4/23/20151.441.531.441.50192,745
4/22/20151.491.501.401.45141,329
4/21/20151.561.591.431.50228,825
4/20/20151.601.651.521.54264,814
4/17/20151.521.581.411.57606,068
4/16/20151.351.841.301.503,759,940
4/15/20151.211.261.211.2239,304
4/14/20151.221.261.201.2322,651
4/13/20151.241.271.181.2450,654
4/10/20151.261.261.221.2441,627
4/9/20151.161.301.161.23200,321
4/8/20151.181.251.121.16111,310
4/7/20151.201.201.171.2025,133
4/6/20151.151.201.151.1818,185
4/2/20151.201.201.161.1630,835
4/1/20151.221.221.161.2068,797
3/31/20151.271.271.171.2292,564
3/30/20151.301.311.201.3051,423
3/27/20151.221.301.221.2935,124
3/26/20151.211.261.201.2265,504
3/25/20151.281.281.181.1923,227
3/24/20151.311.311.251.2732,823
3/23/20151.301.321.301.3227,862
3/20/20151.381.381.301.3155,162
3/19/20151.371.371.251.3572,350
3/18/20151.301.351.281.35115,817
3/17/20151.151.381.151.33621,100
3/16/20151.181.191.161.185,035
3/13/20151.181.181.141.166,452
3/12/20151.171.191.131.1861,073
3/11/20151.161.191.151.1742,185
3/10/20151.181.231.141.1924,688
3/9/20151.201.231.161.2311,952
3/6/20151.191.271.171.1828,989
3/5/20151.151.191.151.1817,481
3/4/20151.211.251.121.1843,452
3/3/20151.201.241.201.2245,194
3/2/20151.171.221.171.2261,375
2/27/20151.171.171.141.1440,608
2/26/20151.221.241.141.1548,597
2/25/20151.211.231.211.2222,721
2/24/20151.251.251.231.2326,230
2/23/20151.251.271.201.2570,685
2/20/20151.211.281.101.25204,628
2/19/20151.231.231.161.1943,368
2/18/20151.221.231.171.2242,519
2/17/20151.111.241.111.21113,077
2/13/20151.151.151.121.1426,609
2/12/20151.141.151.101.1448,027
2/11/20151.101.131.081.1053,421
2/10/20151.151.151.121.1344,113
2/9/20151.101.151.071.13121,679
2/6/20151.041.101.041.1082,200
2/5/20151.021.041.001.0431,521
2/4/20151.011.021.001.0241,991
2/3/20150.991.010.991.0093,394
2/2/20150.971.000.971.0037,566
1/30/20150.991.000.910.9760,500
1/29/20151.001.021.001.0068,625
1/28/20151.061.061.011.0128,340
1/27/20151.051.091.011.0435,517
1/26/20151.021.041.001.0357,125
1/23/20151.041.061.001.05126,610
1/22/20151.101.141.041.07130,420
1/21/20151.091.101.051.0868,868
1/20/20151.071.091.041.0850,940
1/16/20151.101.101.021.1044,317
1/15/20151.031.081.031.0867,423
1/14/20151.081.101.021.0494,172
1/13/20151.101.101.021.0272,280
1/12/20151.051.101.051.0743,128
1/9/20151.111.111.071.0734,875
1/8/20151.061.151.051.1053,668
1/7/20151.051.101.051.0925,947
1/6/20151.121.121.031.0399,082
1/5/20151.141.151.071.1271,937
1/2/20151.191.191.111.1437,958
12/31/20141.131.211.131.17257,246
12/30/20141.141.191.111.16127,945
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center