Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.975 USD -0.015 (-0.38%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 3.700 3.790 3.580 3.730 439,917 +0.08(+2.19%)
Nov 30, 2018 3.520 3.710 3.510 3.650 442,200 +0.13(+3.69%)
Nov 29, 2018 3.460 3.610 3.430 3.520 2,941,166 +0.02(+0.57%)
Nov 28, 2018 3.620 3.640 3.500 3.500 623,596 -0.11(-3.05%)
Nov 27, 2018 3.600 3.630 3.520 3.610 348,464 -0.01(-0.28%)
Nov 26, 2018 3.640 3.746 3.600 3.620 335,672 -0.01(-0.28%)
Nov 23, 2018 3.640 3.780 3.630 3.630 93,200 -0.03(-0.82%)
Nov 21, 2018 3.660 3.660 3.660 0 +0.03(+0.83%)
Nov 20, 2018 3.660 3.700 3.610 3.630 204,300 -0.03(-0.82%)
Nov 19, 2018 3.760 3.800 3.660 3.660 207,986 -0.14(-3.68%)
Nov 16, 2018 3.760 3.830 3.650 3.800 287,700 +0.04(+1.06%)
Nov 15, 2018 3.560 3.820 3.540 3.760 347,042 +0.18(+5.03%)
Nov 14, 2018 3.620 3.690 3.430 3.580 497,497 -0.04(-1.10%)
Nov 13, 2018 3.640 3.730 3.600 3.620 243,901 -0.03(-0.82%)
Nov 12, 2018 3.780 3.780 3.600 3.650 336,770 -0.13(-3.44%)
Nov 09, 2018 3.620 3.980 3.600 3.780 688,300 +0.09(+2.44%)
Nov 08, 2018 3.710 3.890 2.960 3.690 1,384,506 -0.08(-2.12%)
Nov 07, 2018 3.880 3.940 3.720 3.770 948,852 -0.10(-2.58%)
Nov 06, 2018 3.860 3.960 3.750 3.870 440,089 +0.02(+0.52%)
Nov 05, 2018 4.010 4.050 3.750 3.850 703,692 -0.15(-3.75%)
Nov 02, 2018 4.000 4.140 3.910 4.000 1,014,500 +0.15(+3.90%)
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