$3.87 +0.11 (%) Biostar Pharmaceuticals Inc - NASDAQ

Sep. 26, 2016 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSPM historical data

Date Open High Low Close Volume
9/23/20163.713.853.613.76301,221
9/22/20164.184.433.613.691,391,240
9/21/20163.803.873.533.801,137,885
9/20/20162.994.232.903.807,201,417
9/19/20162.633.132.592.901,055,928
9/16/20162.852.872.542.66250,613
9/15/20163.043.102.752.90805,252
9/14/20162.093.752.093.3912,182,783
9/13/20162.092.112.022.0528,945
9/12/20162.052.132.042.0539,509
9/9/20162.162.162.022.0340,406
9/8/20162.202.282.102.1436,600
9/7/20162.172.352.112.1195,807
9/6/20162.102.292.102.1356,773
9/2/20162.132.422.082.18197,706
9/1/20162.112.232.062.1384,843
8/31/20162.452.572.202.2053,777
8/30/20162.542.542.352.4931,970
8/29/20162.592.592.392.5042,859
8/26/20162.492.542.462.4727,328
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center