Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.990 USD -0.100 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.970 6.060 5.740 5.780 969,434 -0.19(-3.18%)
Oct 30, 2019 6.000 6.120 5.930 5.970 1,458,236 +0.00(+0.00%)
Oct 29, 2019 6.050 6.100 5.880 5.970 1,700,000 -0.06(-1.00%)
Oct 28, 2019 5.710 6.060 5.560 6.030 2,944,279 +0.41(+7.30%)
Oct 25, 2019 5.270 5.640 5.270 5.620 1,995,600 +0.34(+6.44%)
Oct 24, 2019 5.210 5.290 5.200 5.280 1,108,466 +0.01(+0.19%)
Oct 23, 2019 5.200 5.280 5.160 5.270 469,698 +0.07(+1.35%)
Oct 22, 2019 5.260 5.350 5.170 5.200 582,848 -0.07(-1.33%)
Oct 21, 2019 5.200 5.310 5.170 5.270 1,052,174 +0.11(+2.13%)
Oct 18, 2019 5.120 5.170 5.110 5.160 795,700 +0.01(+0.19%)
Oct 17, 2019 5.090 5.170 4.852 5.150 1,095,636 +0.11(+2.18%)
Oct 16, 2019 5.000 5.170 4.980 5.040 1,113,621 +0.07(+1.41%)
Oct 15, 2019 4.840 5.060 4.830 4.970 1,637,278 +0.17(+3.54%)
Oct 14, 2019 4.750 4.820 4.710 4.800 584,317 +0.05(+1.05%)
Oct 11, 2019 4.700 4.800 4.620 4.750 682,600 +0.08(+1.82%)
Oct 10, 2019 4.700 4.770 4.650 4.665 404,341 -0.04(-0.74%)
Oct 09, 2019 4.750 4.800 4.640 4.700 749,043 -0.05(-1.05%)
Oct 08, 2019 4.740 4.800 4.720 4.750 638,596 -0.01(-0.21%)
Oct 07, 2019 4.710 4.820 4.692 4.760 497,481 +0.02(+0.42%)
Oct 04, 2019 4.600 4.815 4.520 4.740 689,200 +0.17(+3.72%)
Oct 03, 2019 4.500 4.610 4.400 4.570 513,988 +0.06(+1.33%)
Oct 02, 2019 4.370 4.520 4.282 4.510 833,583 +0.16(+3.68%)
Oct 01, 2019 4.290 4.430 4.230 4.350 657,302 +0.14(+3.33%)
Sep 30, 2019 4.300 4.320 4.150 4.210 816,837 -0.09(-2.09%)
Sep 27, 2019 4.500 4.552 4.283 4.300 666,800 -0.21(-4.66%)
Sep 26, 2019 4.850 4.850 4.500 4.510 905,968 -0.34(-7.01%)
Sep 25, 2019 4.610 4.870 4.580 4.850 695,415 +0.23(+4.98%)
Sep 24, 2019 4.550 4.620 4.510 4.620 394,349 +0.07(+1.54%)
Sep 23, 2019 4.590 4.600 4.500 4.550 266,017 -0.05(-1.09%)
Sep 20, 2019 4.670 4.710 4.570 4.600 754,800 -0.09(-1.92%)
Sep 19, 2019 4.810 4.900 4.690 4.690 304,737 -0.10(-2.09%)
Sep 18, 2019 4.720 4.810 4.720 4.790 367,999 +0.07(+1.48%)
Sep 17, 2019 4.900 4.905 4.720 4.720 600,512 -0.12(-2.48%)
Sep 16, 2019 4.760 4.935 4.760 4.840 658,217 +0.03(+0.62%)
Sep 13, 2019 4.780 4.850 4.750 4.810 367,600 +0.07(+1.48%)
Sep 12, 2019 4.790 4.830 4.680 4.740 394,277 -0.04(-0.84%)
Sep 11, 2019 4.600 4.780 4.600 4.780 592,470 +0.19(+4.14%)
Sep 10, 2019 4.420 4.600 4.350 4.590 758,925 +0.17(+3.85%)
Sep 09, 2019 4.380 4.450 4.320 4.420 468,870 +0.03(+0.68%)
Sep 06, 2019 4.430 4.490 4.390 4.390 289,200 -0.01(-0.23%)
Sep 05, 2019 4.480 4.570 4.330 4.400 670,957 -0.03(-0.68%)
Sep 04, 2019 4.310 4.490 4.300 4.430 320,462 +0.12(+2.78%)
Sep 03, 2019 4.210 4.360 4.185 4.310 438,042 +0.02(+0.47%)
Aug 30, 2019 4.300 4.320 4.240 4.290 240,400 +0.00(+0.00%)
Aug 29, 2019 4.300 4.310 4.220 4.290 220,889 +0.02(+0.47%)
Aug 28, 2019 4.260 4.290 4.060 4.270 358,210 +0.00(+0.00%)
Aug 27, 2019 4.290 4.330 4.250 4.270 245,623 -0.01(-0.23%)
Aug 26, 2019 4.300 4.330 4.232 4.280 290,811 +0.00(+0.00%)
Aug 23, 2019 4.410 4.440 4.240 4.280 354,000 -0.14(-3.17%)
Aug 22, 2019 4.430 4.495 4.390 4.420 325,344 -0.03(-0.67%)
Aug 21, 2019 4.450 4.500 4.380 4.450 323,555 +0.03(+0.68%)
Aug 20, 2019 4.470 4.500 4.380 4.420 404,999 -0.03(-0.67%)
Aug 19, 2019 4.320 4.470 4.310 4.450 623,110 +0.10(+2.30%)
Aug 16, 2019 4.340 4.420 4.310 4.350 422,100 +0.05(+1.16%)
Aug 15, 2019 4.250 4.360 4.200 4.300 415,601 +0.02(+0.47%)
Aug 14, 2019 4.320 4.350 4.245 4.280 487,196 -0.12(-2.73%)
Aug 13, 2019 4.270 4.410 4.220 4.400 571,721 +0.12(+2.80%)
Aug 12, 2019 4.390 4.470 4.260 4.280 907,355 -0.07(-1.61%)
Aug 09, 2019 4.120 4.400 4.060 4.350 1,934,200 +0.32(+7.94%)
Aug 08, 2019 3.830 4.060 3.820 4.030 842,227 +0.25(+6.61%)
Aug 07, 2019 3.750 3.840 3.650 3.780 454,759 +0.01(+0.27%)
Aug 06, 2019 3.790 3.790 3.670 3.770 864,765 +0.00(+0.00%)
Aug 05, 2019 3.750 3.800 3.640 3.770 826,470 -0.01(-0.26%)
Aug 02, 2019 3.910 3.950 3.710 3.780 988,300 -0.12(-3.08%)
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