$1.31 -0.00 (%) Biostar Pharmaceuticals Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSPM historical data

Date Open High Low Close Volume
11/26/20141.321.321.281.3132,299
11/25/20141.301.331.301.3118,176
11/24/20141.361.361.281.3057,580
11/21/20141.371.371.311.3475,900
11/20/20141.291.361.281.3030,769
11/19/20141.301.311.281.2967,700
11/18/20141.391.391.301.30102,415
11/17/20141.391.391.331.34137,099
11/14/20141.501.561.291.39549,509
11/13/20141.701.731.641.7390,560
11/12/20141.651.701.621.6360,626
11/11/20141.611.691.611.6576,180
11/10/20141.651.701.601.63167,851
11/7/20141.501.681.451.64274,307
11/6/20141.531.531.431.4950,878
11/5/20141.461.511.431.4670,100
11/4/20141.481.591.411.50113,398
11/3/20141.501.601.481.48106,155
10/31/20141.501.531.451.4850,363
10/30/20141.431.491.421.4930,031
10/29/20141.411.491.411.4320,552
10/28/20141.431.501.411.4421,021
10/27/20141.451.501.441.4415,805
10/24/20141.471.511.411.4252,893
10/23/20141.501.521.481.5045,941
10/22/20141.531.531.461.5028,246
10/21/20141.541.541.471.4721,728
10/20/20141.521.531.501.5288,485
10/17/20141.491.521.431.5188,495
10/16/20141.451.511.441.4727,144
10/15/20141.461.471.351.4556,043
10/14/20141.401.531.391.5043,600
10/13/20141.511.511.401.40134,889
10/10/20141.531.551.501.5069,838
10/9/20141.601.611.541.5623,267
10/8/20141.591.681.501.58154,580
10/7/20141.601.641.601.6223,562
10/6/20141.671.691.611.6155,087
10/3/20141.541.681.541.6548,700
10/2/20141.581.581.511.56151,763
10/1/20141.611.641.581.5897,954
9/30/20141.601.681.601.6175,997
9/29/20141.701.701.591.65125,073
9/26/20141.711.741.671.6950,037
9/25/20141.801.841.691.73116,062
9/24/20141.731.901.731.78102,636
9/23/20141.701.921.651.76182,042
9/22/20141.701.751.651.7387,220
9/19/20141.831.861.601.68293,285
9/18/20141.821.981.701.83727,534
9/17/20141.601.691.591.6741,210
9/16/20141.551.651.551.5967,153
9/15/20141.671.701.591.5958,803
9/12/20141.601.751.601.6982,504
9/11/20141.701.711.581.63140,087
9/10/20141.841.881.691.71126,356
9/9/20141.831.911.761.8266,829
9/8/20141.801.861.691.85121,666
9/5/20141.881.881.801.80175,622
9/4/20141.941.941.821.88182,756
9/3/20142.022.021.901.92197,013
9/2/20142.112.162.002.00154,930
8/29/20142.092.102.002.05214,988
8/28/20142.072.161.972.10272,158
8/27/20141.912.101.912.05510,981
8/26/20141.902.011.881.90192,914
8/25/20141.931.981.881.90199,172
8/22/20142.142.141.931.96344,141
8/21/20142.062.272.022.121,722,511
8/20/20141.712.001.671.99758,805
8/19/20141.741.791.681.71248,675
8/18/20141.691.781.681.72335,737
8/15/20141.601.661.551.66203,595
8/14/20141.681.741.531.61946,777
8/13/20141.511.551.451.47205,115
8/12/20141.661.681.501.53368,214
8/11/20141.301.751.301.591,541,043
8/8/20141.231.271.201.2431,702
8/7/20141.291.291.241.25100,818
8/6/20141.321.401.261.3172,558
8/5/20141.281.361.281.3120,678
8/4/20141.341.341.261.3140,741
8/1/20141.281.421.281.3270,070
7/31/20141.281.321.271.2768,032
7/30/20141.351.351.261.3059,915
7/29/20141.361.371.341.3624,040
7/28/20141.361.371.361.3716,723
7/25/20141.371.391.351.3616,813
7/24/20141.361.421.361.3732,522
7/23/20141.341.441.341.38299,291
7/22/20141.381.401.341.34160,380
7/21/20141.331.391.331.3633,674
7/18/20141.391.411.311.3374,995
7/17/20141.441.551.391.39261,956
7/16/20141.441.551.411.45230,316
7/15/20141.431.471.411.4480,759
7/14/20141.401.441.351.4231,969
7/11/20141.351.401.351.3810,759
7/10/20141.301.401.301.3495,254
7/9/20141.331.381.301.3580,674
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center