$1.37 +0.03 (%) Biostar Pharmaceuticals Inc - NASDAQ

May. 2, 2016 | 10:05 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSPM historical data

Date Open High Low Close Volume
4/29/20161.411.421.301.348,198
4/28/20161.421.491.411.418,084
4/27/20161.441.471.411.4210,414
4/26/20161.521.521.431.457,280
4/25/20161.411.491.411.472,967
4/22/20161.451.501.451.463,209
4/21/20161.541.541.451.466,090
4/20/20161.451.541.371.4712,064
4/19/20161.491.601.491.5310,580
4/18/20161.411.801.411.5290,709
4/15/20161.501.641.141.41140,103
4/14/20161.711.871.711.872,199
4/13/20161.861.861.711.713,419
4/12/20161.872.021.851.877,590
4/11/20161.891.891.751.753,449
4/8/20161.851.911.851.874,819
4/7/20161.912.101.851.9442,171
4/6/20161.962.031.961.981,220
4/5/20161.971.971.971.9758
4/4/20161.951.971.951.97991
4/1/20162.052.151.832.012,529
3/31/20162.072.071.881.912,057
3/30/20162.122.132.122.12505
3/29/20162.012.022.002.0212,856
3/28/20162.142.142.072.101,275
3/24/20162.202.202.102.144,619
3/23/20162.112.332.072.146,417
3/22/20162.222.292.042.159,402
3/21/20162.092.342.092.2513,991
3/18/20162.082.302.082.285,233
3/17/20162.092.092.092.0961
3/16/20162.112.112.052.094,568
3/15/20162.032.192.032.122,890
3/14/20162.262.282.052.092,012
3/11/20162.252.342.032.0527,165
3/10/20162.322.322.202.254,678
3/9/20162.342.342.222.231,033
3/8/20162.362.362.342.341,505
3/7/20162.522.522.302.362,502
3/4/20162.112.542.112.303,665
3/3/20162.022.172.022.132,223
3/2/20162.072.072.032.03473
3/1/20162.022.152.022.115,068
2/29/20162.192.192.032.1910,351
2/26/20162.242.332.022.2114,266
2/25/20162.262.302.042.307,430
2/24/20162.372.372.262.275,013
2/23/20162.532.622.262.4614,644
2/22/20162.783.192.342.4951,998
2/19/20162.102.342.042.3117,267
2/18/20162.002.141.932.046,202
2/17/20161.662.031.661.9131,387
2/16/20161.561.871.561.7339,944
2/12/20161.501.581.501.5719,016
2/11/20161.491.581.401.4622,418
2/10/20161.531.691.531.558,230
2/9/20162.102.101.531.6264,324
2/8/20162.502.502.182.2014,297
2/5/20162.342.512.052.5188,215
2/4/20160.370.400.370.4019,736
2/3/20160.370.370.370.3782
2/2/20160.430.450.350.3714,617
2/1/20160.320.430.320.4343,175
1/29/20160.350.350.330.3512,359
1/28/20160.390.390.330.3513,224
1/27/20160.330.380.330.3512,680
1/26/20160.330.350.320.3215,004
1/25/20160.330.350.300.3011,641
1/22/20160.350.390.300.3413,783
1/21/20160.310.350.310.3419,756
1/20/20160.360.360.300.3139,821
1/19/20160.340.390.330.3517,292
1/15/20160.350.380.340.3458,891
1/14/20160.360.360.350.3624,824
1/13/20160.390.390.360.3617,211
1/12/20160.370.390.370.3937,608
1/11/20160.390.390.360.3744,764
1/8/20160.410.410.380.3956,401
1/7/20160.400.400.370.3848,082
1/6/20160.400.400.380.4077,996
1/5/20160.400.410.370.4137,166
1/4/20160.400.410.400.4078,378
12/31/20150.400.420.400.4035,049
12/30/20150.410.430.410.4226,753
12/29/20150.450.480.410.4278,563
12/28/20150.480.480.410.4358,067
12/24/20150.450.480.350.4870,842
12/23/20150.450.490.450.4577,250
12/22/20150.490.490.450.4571,103
12/21/20150.490.490.460.4691,572
12/18/20150.500.500.470.4765,201
12/17/20150.470.500.450.4933,808
12/16/20150.490.500.450.4750,531
12/15/20150.520.530.490.4951,712
12/14/20150.510.540.510.5164,131
12/11/20150.510.540.510.5236,121
12/10/20150.540.540.520.547,047
12/9/20150.550.570.530.5411,204
12/8/20150.560.580.530.5826,535
12/7/20150.550.590.520.5663,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center