Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.710 USD -0.070 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 7.930 7.960 7.750 7.850 394,899 -0.19(-2.36%)
Jan 30, 2014 7.870 8.280 7.840 8.040 763,223 +0.22(+2.81%)
Jan 29, 2014 7.920 8.000 7.500 7.820 1,007,416 -0.24(-2.98%)
Jan 28, 2014 8.180 8.650 7.995 8.060 806,809 -0.07(-0.86%)
Jan 27, 2014 9.110 9.230 7.930 8.130 2,360,025 -1.28(-13.60%)
Jan 24, 2014 8.950 9.490 8.180 9.410 14,989,713 +3.16(+50.56%)
Jan 23, 2014 6.340 6.410 6.210 6.250 528,600 -0.14(-2.19%)
Jan 22, 2014 6.450 6.640 6.290 6.390 660,703 -0.10(-1.54%)
Jan 21, 2014 6.660 6.750 6.400 6.490 817,978 +0.02(+0.31%)
Jan 17, 2014 5.990 6.470 6.470 6.470 773,800 +0.46(+7.65%)
Jan 16, 2014 5.930 6.068 5.890 6.010 418,798 +0.04(+0.67%)
Jan 15, 2014 5.920 6.030 5.750 5.970 378,148 +0.05(+0.84%)
Jan 14, 2014 5.880 6.041 5.760 5.920 332,838 +0.05(+0.85%)
Jan 13, 2014 6.130 6.150 5.800 5.870 448,738 -0.33(-5.32%)
Jan 10, 2014 6.240 6.290 6.060 6.200 1,102,636 +0.25(+4.20%)
Jan 09, 2014 5.790 6.030 5.790 5.950 612,719 +0.15(+2.59%)
Jan 08, 2014 5.730 5.890 5.650 5.800 823,454 +0.05(+0.87%)
Jan 07, 2014 5.810 5.940 5.720 5.750 279,234 -0.03(-0.52%)
Jan 06, 2014 5.840 5.890 5.690 5.780 353,454 -0.03(-0.52%)
Jan 03, 2014 5.760 5.850 5.690 5.810 314,495 +0.03(+0.52%)
Jan 02, 2014 5.820 5.928 5.700 5.780 224,133 -0.11(-1.87%)
Dec 31, 2013 5.940 5.890 5.890 5.890 207,500 -0.04(-0.67%)
Dec 30, 2013 5.970 6.050 5.870 5.930 213,222 -0.05(-0.84%)
Dec 27, 2013 5.940 6.070 5.820 5.980 324,371 +0.08(+1.36%)
Dec 26, 2013 5.980 6.070 5.830 5.900 214,964 -0.04(-0.67%)
Dec 24, 2013 5.920 6.015 5.840 5.940 135,301 +0.03(+0.51%)
Dec 23, 2013 5.730 6.090 5.510 5.910 606,762 +0.19(+3.32%)
Dec 20, 2013 5.500 5.950 5.470 5.720 844,167 +0.25(+4.57%)
Dec 19, 2013 5.270 5.490 5.210 5.470 431,020 +0.19(+3.60%)
Dec 18, 2013 5.050 5.320 5.050 5.280 647,811 +0.20(+3.94%)
Dec 17, 2013 4.950 5.340 4.950 5.080 549,513 +0.14(+2.83%)
Dec 16, 2013 4.890 5.050 4.890 4.940 173,045 +0.09(+1.86%)
Dec 13, 2013 4.850 4.920 4.800 4.850 240,194 +0.00(+0.00%)
Dec 12, 2013 4.950 4.950 4.820 4.850 214,868 -0.07(-1.42%)
Dec 11, 2013 5.010 5.080 4.890 4.920 205,570 -0.07(-1.40%)
Dec 10, 2013 5.030 5.140 4.945 4.990 272,572 -0.06(-1.19%)
Dec 09, 2013 5.190 5.215 5.000 5.050 144,344 -0.14(-2.70%)
Dec 06, 2013 5.320 5.320 5.150 5.190 0 -0.05(-0.95%)
Dec 05, 2013 5.320 5.410 5.160 5.240 0 -0.06(-1.13%)
Dec 04, 2013 5.460 5.510 5.270 5.300 0 -0.19(-3.46%)
Dec 03, 2013 4.960 5.500 4.950 5.490 0 +0.54(+10.91%)
Dec 02, 2013 4.830 4.995 4.830 4.950 605,803 +0.15(+3.13%)
Nov 29, 2013 4.830 4.830 4.770 4.800 0 +0.01(+0.21%)
Nov 27, 2013 4.800 4.860 4.760 4.790 0 -0.02(-0.42%)
Nov 26, 2013 4.690 4.850 4.640 4.810 0 +0.15(+3.22%)
Nov 25, 2013 4.640 4.820 4.620 4.660 292,580 +0.03(+0.65%)
Nov 22, 2013 4.480 4.680 4.460 4.630 0 +0.17(+3.81%)
Nov 21, 2013 4.300 4.480 4.291 4.460 1,285,232 +0.18(+4.21%)
Nov 20, 2013 4.210 4.310 4.210 4.280 0 +0.04(+0.94%)
Nov 19, 2013 4.290 4.340 4.210 4.240 400,980 -0.05(-1.17%)
Nov 18, 2013 4.450 4.510 4.250 4.290 0 -0.15(-3.38%)
Nov 15, 2013 4.460 4.682 4.395 4.440 0 -0.03(-0.67%)
Nov 14, 2013 4.350 4.490 4.160 4.470 373,564 -0.17(-3.66%)
Nov 12, 2013 4.770 4.840 4.440 4.640 0 -0.16(-3.33%)
Nov 11, 2013 4.900 4.960 4.770 4.800 0 -0.15(-3.03%)
Nov 08, 2013 4.890 5.040 4.870 4.950 0 +0.04(+0.81%)
Nov 07, 2013 4.930 4.990 4.800 4.910 284,673 +0.09(+1.87%)
Nov 06, 2013 5.280 5.280 4.730 4.820 676,325 -0.40(-7.66%)
Nov 05, 2013 5.180 5.340 5.150 5.220 0 +0.02(+0.38%)
Nov 04, 2013 5.130 5.270 5.080 5.200 150,453 +0.09(+1.76%)
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