$2.48 +0.01 (%) Biostar Pharmaceuticals Inc - NASDAQ

Aug. 25, 2016 | 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
8/25/20162.452.572.422.4872,133
8/24/20162.852.952.162.47233,868
8/23/20163.203.232.622.87521,084
8/22/20164.024.114.024.0629,984
8/19/20164.124.124.014.0510,817
8/18/20164.104.174.084.1047,939
8/17/20164.364.414.004.2097,479
8/16/20164.594.594.314.3646,014
8/15/20164.314.544.164.4837,498
8/12/20164.334.434.214.3671,751
8/11/20164.204.354.204.3526,400
8/10/20164.184.364.114.2138,666
8/9/20164.234.274.024.1730,899
8/8/20164.314.314.184.2931,183
8/5/20164.204.394.124.2039,860
8/4/20164.054.493.994.25224,166
8/3/20164.044.153.964.0759,848
8/2/20164.354.354.014.0561,333
8/1/20164.304.384.204.2545,927
7/29/20164.464.594.254.3272,230
7/28/20164.334.634.334.4545,021
7/27/20164.454.664.324.5488,480
7/26/20164.534.844.314.41373,879
7/25/20164.025.354.004.453,087,160
7/22/20163.964.603.874.06508,529
7/21/20164.024.183.943.9946,250
7/20/20163.884.283.753.98220,592
7/19/20164.254.313.723.91275,333
7/18/20163.954.383.954.15350,809
7/15/20163.864.133.853.9986,600
7/14/20164.204.253.833.98266,031
7/13/20164.254.374.164.16143,107
7/12/20164.374.454.234.23117,056
7/11/20164.644.644.124.47393,676
7/8/20165.105.334.504.581,739,485
7/7/20164.515.084.435.002,076,618
7/6/20164.504.854.254.37843,144
7/5/20164.224.564.104.53662,668
7/1/20164.424.654.054.251,135,967
6/30/20164.805.104.354.421,456,894
6/29/20164.695.134.504.704,535,493
6/28/20164.415.104.214.461,779,503
6/27/20164.025.253.914.263,677,933
6/24/20163.205.593.064.278,642,899
6/23/20163.993.993.263.27396,567
6/22/20164.064.103.854.00268,846
6/21/20164.694.704.034.10609,523
6/20/20165.666.024.744.79913,061
6/17/20165.656.595.285.773,212,170
6/16/20165.056.384.745.473,814,714
6/15/20164.806.064.535.155,160,535
6/14/20163.686.223.684.844,354,814
6/13/20163.863.883.453.76166,061
6/10/20163.324.703.043.861,624,325
6/9/20164.434.703.013.332,044,210
6/8/20161.385.981.384.1210,800,809
6/7/20161.301.371.301.376,374
6/6/20161.351.361.291.367,022
6/3/20161.221.301.221.3011,418
6/2/20161.201.261.191.253,624
6/1/20161.401.401.171.234,019
5/31/20161.381.381.251.313,239
5/27/20161.281.301.251.252,497
5/26/20161.251.331.231.255,410
5/25/20161.161.401.161.2421,609
5/24/20161.201.201.121.178,901
5/23/20161.191.291.191.251,714
5/20/20161.161.371.161.304,442
5/19/20161.231.301.081.1013,546
5/18/20161.211.351.211.223,660
5/17/20161.261.371.201.333,109
5/16/20161.301.401.211.294,551
5/13/20161.251.281.251.2822,197
5/12/20161.261.281.201.2414,284
5/11/20161.271.281.221.22710
5/10/20161.271.301.231.258,265
5/9/20161.321.321.261.261,051
5/6/20161.231.301.201.235,030
5/5/20161.301.301.201.234,636
5/4/20161.321.351.211.317,179
5/3/20161.321.401.221.3318,545
5/2/20161.381.381.321.333,689
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center