Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.960 USD -0.090 (-2.22%)
Streaming Delayed Price Updated: 11:58 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 4.130 4.135 4.050 4.050 628,380 -0.09(-2.17%)
Oct 22, 2021 4.100 4.160 4.040 4.140 591,327 +0.01(+0.24%)
Oct 21, 2021 4.130 4.200 4.075 4.130 560,383 +0.00(+0.00%)
Oct 20, 2021 4.120 4.180 4.100 4.130 535,131 +0.00(+0.00%)
Oct 19, 2021 4.080 4.190 4.040 4.130 841,737 +0.05(+1.23%)
Oct 18, 2021 3.960 4.080 3.940 4.080 377,033 +0.07(+1.75%)
Oct 15, 2021 4.000 4.070 3.960 4.010 552,582 +0.07(+1.78%)
Oct 14, 2021 4.040 4.040 3.925 3.940 297,162 -0.08(-1.99%)
Oct 13, 2021 4.010 4.035 3.950 4.020 258,850 -0.02(-0.50%)
Oct 12, 2021 4.000 4.050 3.970 4.040 291,903 +0.05(+1.25%)
Oct 11, 2021 3.950 4.030 3.900 3.990 351,228 +0.03(+0.76%)
Oct 08, 2021 3.960 3.985 3.890 3.960 299,347 +0.02(+0.51%)
Oct 07, 2021 3.790 3.975 3.786 3.940 585,095 +0.16(+4.23%)
Oct 06, 2021 3.680 3.780 3.590 3.780 687,418 +0.08(+2.16%)
Oct 05, 2021 3.740 3.790 3.600 3.700 572,855 -0.06(-1.60%)
Oct 04, 2021 3.740 3.830 3.710 3.760 563,772 +0.00(+0.00%)
Oct 01, 2021 3.620 3.780 3.620 3.760 577,291 +0.15(+4.16%)
Sep 30, 2021 3.690 3.700 3.605 3.610 506,130 -0.06(-1.63%)
Sep 29, 2021 3.660 3.730 3.610 3.670 732,219 +0.01(+0.27%)
Sep 28, 2021 3.750 3.770 3.660 3.660 532,426 -0.08(-2.14%)
Sep 27, 2021 3.700 3.795 3.610 3.740 830,967 +0.02(+0.54%)
Sep 24, 2021 3.730 3.770 3.660 3.720 584,373 -0.01(-0.27%)
Sep 23, 2021 3.570 3.750 3.550 3.730 1,054,504 +0.22(+6.27%)
Sep 22, 2021 3.950 3.980 3.490 3.510 3,273,520 -0.49(-12.25%)
Sep 21, 2021 3.870 4.075 3.850 4.000 1,077,797 +0.11(+2.83%)
Sep 20, 2021 3.940 3.988 3.890 3.890 960,720 -0.10(-2.51%)
Sep 17, 2021 4.130 4.130 3.925 3.990 2,341,139 -0.10(-2.44%)
Sep 16, 2021 4.180 4.186 4.020 4.090 816,740 -0.07(-1.68%)
Sep 15, 2021 4.370 4.370 4.145 4.160 851,111 -0.18(-4.15%)
Sep 14, 2021 4.250 4.462 4.240 4.340 1,399,482 +0.09(+2.12%)
Sep 13, 2021 4.270 4.312 4.120 4.250 1,130,239 -0.03(-0.70%)
Sep 10, 2021 4.090 4.320 4.090 4.280 1,115,808 +0.20(+4.90%)
Sep 09, 2021 3.970 4.110 3.960 4.080 598,034 +0.12(+3.03%)
Sep 08, 2021 4.070 4.080 3.920 3.960 455,584 -0.11(-2.70%)
Sep 07, 2021 3.780 4.130 3.780 4.070 1,440,874 +0.26(+6.82%)
Sep 03, 2021 3.860 3.880 3.760 3.810 486,316 -0.04(-1.04%)
Sep 02, 2021 3.820 3.900 3.810 3.850 543,841 +0.02(+0.52%)
Sep 01, 2021 3.840 3.870 3.800 3.830 455,727 -0.03(-0.78%)
Aug 31, 2021 3.790 3.870 3.760 3.860 577,060 +0.08(+2.12%)
Aug 30, 2021 3.850 3.900 3.740 3.780 707,806 -0.04(-1.05%)
Aug 27, 2021 3.850 3.920 3.800 3.820 821,840 -0.02(-0.52%)
Aug 26, 2021 3.750 3.900 3.750 3.840 1,107,841 +0.11(+2.95%)
Aug 25, 2021 3.730 3.770 3.695 3.730 684,979 -0.03(-0.80%)
Aug 24, 2021 3.730 3.800 3.700 3.760 400,658 +0.00(+0.00%)
Aug 23, 2021 3.550 3.770 3.550 3.760 561,052 +0.22(+6.21%)
Aug 20, 2021 3.430 3.800 3.410 3.540 2,668,089 +0.11(+3.21%)
Aug 19, 2021 3.490 3.540 3.420 3.430 327,511 -0.11(-3.11%)
Aug 18, 2021 3.470 3.560 3.470 3.540 302,334 +0.04(+1.14%)
Aug 17, 2021 3.490 3.510 3.430 3.500 413,046 -0.02(-0.57%)
Aug 16, 2021 3.550 3.570 3.480 3.520 480,345 -0.05(-1.40%)
Aug 13, 2021 3.620 3.650 3.560 3.570 348,954 -0.06(-1.65%)
Aug 12, 2021 3.610 3.650 3.510 3.630 604,028 -0.02(-0.55%)
Aug 11, 2021 3.620 3.650 3.570 3.650 496,408 +0.01(+0.27%)
Aug 10, 2021 3.700 3.730 3.620 3.640 527,027 -0.05(-1.36%)
Aug 09, 2021 3.750 3.800 3.680 3.690 442,303 -0.06(-1.60%)
Aug 06, 2021 3.760 3.800 3.680 3.750 675,083 +0.01(+0.27%)
Aug 05, 2021 3.800 3.849 3.730 3.740 665,363 -0.01(-0.27%)
Aug 04, 2021 3.800 3.900 3.670 3.750 1,110,104 -0.15(-3.85%)
Aug 03, 2021 3.830 3.910 3.810 3.900 523,955 +0.07(+1.83%)
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