$1.55 -0.07 (%) Biostar Pharmaceuticals Inc - NASDAQ

Feb. 10, 2016 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSPM historical data

Date Open High Low Close Volume
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
12/4/20150.580.600.520.6062,090
12/3/20150.650.650.560.5886,779
12/2/20150.590.640.580.63251,243
12/1/20150.550.610.510.59224,499
11/30/20150.550.580.550.56102,026
11/27/20150.560.580.550.5627,998
11/25/20150.570.600.560.5867,069
11/24/20150.630.630.550.56160,191
11/23/20150.640.690.640.6536,072
11/20/20150.680.690.640.657,900
11/19/20150.670.690.650.6513,679
11/18/20150.690.690.650.6581,790
11/17/20150.650.690.650.6616,881
11/16/20150.660.660.660.663,144
11/13/20150.680.700.660.6630,754
11/12/20150.710.710.660.6617,893
11/11/20150.690.710.680.6815,211
11/10/20150.690.730.680.6810,492
11/9/20150.720.720.690.698,076
11/6/20150.710.710.690.691,012
11/5/20150.730.730.690.6913,545
11/4/20150.670.720.670.729,786
11/3/20150.650.710.650.7162,907
11/2/20150.650.680.650.687,711
10/30/20150.660.670.660.666,402
10/29/20150.650.680.630.6619,677
10/28/20150.680.680.650.6810,347
10/27/20150.670.680.660.6814,629
10/26/20150.700.700.660.6619,192
10/23/20150.710.710.680.6824,446
10/22/20150.670.700.660.6863,809
10/21/20150.730.730.680.6853,856
10/20/20150.740.740.680.6817,180
10/19/20150.770.770.730.7620,331
10/16/20150.750.770.730.7786,323
10/15/20150.750.750.730.7512,990
10/14/20150.710.750.710.7531,481
10/13/20150.700.720.700.7210,917
10/12/20150.730.730.710.7215,519
10/9/20150.710.720.690.7232,922
10/8/20150.670.700.670.7013,598
10/7/20150.680.690.640.696,592
10/6/20150.680.680.640.6847,518
10/5/20150.680.680.610.6683,779
10/2/20150.600.660.600.6594,236
10/1/20150.680.710.680.7110,344
9/30/20150.720.720.700.707,955
9/29/20150.700.720.670.729,135
9/28/20150.730.760.670.6742,816
9/25/20150.770.780.730.7530,858
9/24/20150.680.780.670.7747,866
9/23/20150.700.720.690.6985,377
9/22/20150.670.700.660.7053,336
9/21/20150.670.720.660.6651,830
9/18/20150.620.720.620.6760,344
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center