Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.280 USD -0.060 (-1.80%)
Official Closing Price Updated: 7:07 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.830 4.900 4.660 4.870 925,111 +0.05(+1.04%)
Feb 27, 2019 4.870 4.925 4.800 4.820 637,079 -0.05(-1.03%)
Feb 26, 2019 5.040 5.050 4.860 4.870 815,336 -0.18(-3.56%)
Feb 25, 2019 5.070 5.110 4.960 5.050 762,682 +0.05(+1.00%)
Feb 22, 2019 4.740 5.100 4.720 5.000 1,444,200 +0.27(+5.71%)
Feb 21, 2019 4.760 4.810 4.670 4.730 328,876 -0.03(-0.63%)
Feb 20, 2019 4.820 4.830 4.750 4.760 415,612 -0.06(-1.24%)
Feb 19, 2019 4.680 4.950 4.650 4.820 896,552 +0.19(+4.10%)
Feb 15, 2019 4.520 4.750 4.510 4.630 762,600 +0.14(+3.12%)
Feb 14, 2019 4.520 4.550 4.310 4.490 446,224 -0.06(-1.32%)
Feb 13, 2019 4.340 4.600 4.322 4.550 567,481 +0.19(+4.36%)
Feb 12, 2019 4.240 4.420 4.205 4.360 560,407 +0.17(+4.06%)
Feb 11, 2019 4.320 4.350 4.090 4.190 587,543 -0.12(-2.78%)
Feb 08, 2019 4.350 4.425 4.300 4.310 340,900 -0.02(-0.46%)
Feb 07, 2019 4.390 4.410 4.300 4.330 435,035 -0.09(-2.04%)
Feb 06, 2019 4.550 4.620 4.400 4.420 491,471 -0.14(-3.07%)
Feb 05, 2019 4.570 4.660 4.525 4.560 396,668 -0.03(-0.65%)
Feb 04, 2019 4.600 4.680 4.500 4.590 439,809 +0.02(+0.44%)
Feb 01, 2019 4.670 4.740 4.520 4.570 506,400 -0.05(-1.08%)
Jan 31, 2019 4.550 4.650 4.530 4.620 706,054 +0.12(+2.67%)
Jan 30, 2019 4.490 4.580 4.420 4.500 567,295 +0.04(+0.90%)
Jan 29, 2019 4.420 4.500 4.351 4.460 437,649 +0.06(+1.36%)
Jan 28, 2019 4.320 4.430 4.240 4.400 566,763 +0.07(+1.62%)
Jan 25, 2019 4.090 4.340 4.090 4.330 650,000 +0.26(+6.39%)
Jan 24, 2019 4.100 4.150 4.020 4.070 370,544 -0.01(-0.25%)
Jan 23, 2019 4.120 4.190 4.070 4.080 374,719 -0.02(-0.49%)
Jan 22, 2019 4.300 4.300 4.100 4.100 500,722 -0.22(-5.09%)
Jan 18, 2019 4.290 4.360 4.190 4.320 452,500 +0.04(+0.93%)
Jan 17, 2019 4.230 4.380 4.060 4.280 1,401,792 +0.04(+0.94%)
Jan 16, 2019 4.150 4.360 4.150 4.240 2,071,224 +0.09(+2.17%)
Jan 15, 2019 4.080 4.200 4.030 4.150 1,005,804 +0.07(+1.72%)
Jan 14, 2019 4.060 4.140 3.990 4.080 441,534 +0.03(+0.74%)
Jan 11, 2019 4.090 4.150 3.980 4.050 757,000 -0.04(-0.98%)
Jan 10, 2019 3.930 4.100 3.930 4.090 901,194 +0.09(+2.25%)
Jan 09, 2019 3.930 4.010 3.840 4.000 563,354 +0.08(+2.04%)
Jan 08, 2019 3.910 3.990 3.830 3.920 1,456,998 +0.04(+1.03%)
Jan 07, 2019 3.890 3.995 3.870 3.880 637,083 +0.01(+0.26%)
Jan 04, 2019 3.790 3.910 3.750 3.870 692,600 +0.11(+2.93%)
Jan 03, 2019 3.640 3.770 3.530 3.760 725,024 +0.11(+3.01%)
Jan 02, 2019 3.640 3.760 3.520 3.650 708,976 -0.05(-1.35%)
Dec 31, 2018 3.290 3.730 3.220 3.700 1,155,500 +0.41(+12.46%)
Dec 28, 2018 2.890 3.315 2.890 3.290 496,400 +0.38(+13.06%)
Dec 27, 2018 2.990 3.035 2.850 2.910 311,268 -0.12(-3.96%)
Dec 26, 2018 2.970 3.050 2.870 3.030 388,656 +0.08(+2.71%)
Dec 24, 2018 2.910 3.000 2.800 2.950 268,100 +0.00(+0.00%)
Dec 21, 2018 3.030 3.075 2.890 2.950 499,500 -0.11(-3.59%)
Dec 20, 2018 3.240 3.300 2.980 3.060 572,162 -0.19(-5.85%)
Dec 19, 2018 3.260 3.320 3.225 3.250 362,602 -0.02(-0.61%)
Dec 18, 2018 3.460 3.490 3.220 3.270 569,251 -0.17(-4.94%)
Dec 17, 2018 3.590 3.620 3.360 3.440 580,687 -0.11(-3.10%)
Dec 14, 2018 3.650 3.750 3.450 3.550 482,500 -0.14(-3.79%)
Dec 13, 2018 3.600 3.770 3.520 3.690 1,172,964 +0.12(+3.36%)
Dec 12, 2018 3.550 3.600 3.510 3.570 216,965 +0.03(+0.85%)
Dec 11, 2018 3.670 3.690 3.515 3.540 442,349 -0.05(-1.39%)
Dec 10, 2018 3.630 3.640 3.520 3.590 280,017 -0.04(-1.10%)
Dec 07, 2018 3.660 3.800 3.630 3.630 433,700 -0.05(-1.36%)
Dec 06, 2018 3.740 3.940 3.600 3.680 696,552 -0.11(-2.90%)
Dec 04, 2018 3.750 3.900 3.730 3.790 703,400 +0.06(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear