$0.67 -0.01 (%) Biostar Pharmaceuticals Inc - NASDAQ

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSPM historical data

Date Open High Low Close Volume
8/28/20150.680.700.630.6782,978
8/27/20150.640.690.640.6811,274
8/26/20150.700.700.630.6324,330
8/25/20150.630.690.630.6550,150
8/24/20150.670.680.650.6363,219
8/21/20150.720.720.650.6811,191
8/20/20150.760.760.670.6917,813
8/19/20150.700.730.690.7123,355
8/18/20150.700.700.650.7016,029
8/17/20150.660.680.660.6714,665
8/14/20150.720.720.630.6864,074
8/13/20150.710.730.700.7317,522
8/12/20150.770.770.660.6967,029
8/11/20150.720.770.710.7211,653
8/10/20150.710.750.710.7328,047
8/7/20150.720.740.620.7377,931
8/6/20150.750.750.700.72102,644
8/5/20150.820.820.750.7715,743
8/4/20150.820.820.770.806,254
8/3/20150.810.820.770.8249,436
7/31/20150.800.810.770.8018,222
7/30/20150.780.800.780.7972,999
7/29/20150.840.840.750.7890,073
7/28/20150.880.880.820.8549,233
7/27/20150.880.910.740.86149,268
7/24/20150.930.950.910.9348,448
7/23/20150.910.950.910.9135,499
7/22/20150.930.930.910.9332,668
7/21/20150.920.970.920.9518,840
7/20/20150.990.990.910.9346,999
7/17/20150.951.010.950.9825,531
7/16/20150.960.980.960.9843,660
7/15/20150.980.980.950.9879,405
7/14/20150.971.010.950.9838,210
7/13/20150.991.030.960.9785,871
7/10/20151.001.031.001.0149,881
7/9/20150.931.000.930.98229,944
7/8/20150.960.960.900.91119,020
7/7/20151.031.040.930.97191,900
7/6/20151.061.091.011.05131,545
7/2/20151.111.111.051.1088,454
7/1/20151.041.111.041.1141,135
6/30/20151.091.101.011.04114,059
6/29/20151.171.171.041.07269,109
6/26/20151.201.201.131.18183,206
6/25/20151.221.231.171.21205,388
6/24/20151.231.241.181.24102,381
6/23/20151.231.291.181.2496,528
6/22/20151.211.241.201.2174,956
6/19/20151.231.231.181.2150,457
6/18/20151.221.231.191.2197,708
6/17/20151.301.341.201.21181,886
6/16/20151.361.361.251.30133,584
6/15/20151.311.371.281.33212,741
6/12/20151.241.351.241.3082,658
6/11/20151.251.281.251.2569,297
6/10/20151.301.301.211.2594,480
6/9/20151.281.341.281.30160,074
6/8/20151.231.391.201.28262,972
6/5/20151.161.261.141.23136,059
6/4/20151.251.251.171.1877,867
6/3/20151.171.261.161.2472,426
6/2/20151.111.191.111.1649,563
6/1/20151.151.151.111.1364,412
5/29/20151.161.201.101.1496,541
5/28/20151.181.181.101.15132,769
5/27/20151.131.231.101.18257,067
5/26/20151.161.171.131.1398,335
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!