Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.910 USD -0.100 (-3.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.700 1.750 1.600 1.700 384,578 +0.05(+3.03%)
Nov 29, 2016 1.650 1.700 1.600 1.650 433,001 -0.05(-2.94%)
Nov 28, 2016 1.800 1.800 1.650 1.700 414,885 -0.05(-2.86%)
Nov 25, 2016 1.725 1.850 1.600 1.750 489,872 +0.00(+0.00%)
Nov 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Nov 22, 2016 1.850 1.850 1.700 1.700 481,451 -0.10(-5.56%)
Nov 21, 2016 1.850 1.900 1.800 1.800 311,280 -0.05(-2.70%)
Nov 18, 2016 1.850 1.875 1.750 1.850 793,008 -0.05(-2.63%)
Nov 17, 2016 1.950 1.950 1.825 1.900 182,840 +0.00(+0.00%)
Nov 16, 2016 1.850 1.900 1.825 1.900 258,367 +0.00(+0.00%)
Nov 15, 2016 1.950 1.950 1.850 1.900 346,438 +0.00(+0.00%)
Nov 14, 2016 2.100 2.150 1.850 1.900 433,917 -0.10(-5.00%)
Nov 11, 2016 1.950 2.350 1.850 2.000 1,017,075 +0.10(+5.26%)
Nov 10, 2016 1.950 1.950 1.763 1.900 891,820 +0.00(+0.00%)
Nov 09, 2016 1.900 1.925 1.750 1.900 964,966 -0.05(-2.56%)
Nov 08, 2016 1.950 2.075 1.910 1.950 286,182 -0.05(-2.50%)
Nov 07, 2016 2.100 2.100 1.950 2.000 703,434 +0.05(+2.56%)
Nov 04, 2016 2.000 2.000 1.950 1.950 450,281 -0.05(-2.50%)
Nov 03, 2016 2.050 2.100 2.000 2.000 375,532 -0.05(-2.44%)
Nov 02, 2016 2.250 2.300 2.000 2.050 1,017,394 -0.20(-8.89%)
Nov 01, 2016 2.300 2.400 2.100 2.250 1,083,185 -0.05(-2.17%)
Oct 31, 2016 2.400 2.450 2.250 2.300 520,554 -0.10(-4.17%)
Oct 28, 2016 2.450 2.450 2.390 2.400 457,159 -0.03(-1.23%)
Oct 27, 2016 2.460 2.506 2.415 2.430 574,267 +0.00(+0.00%)
Oct 26, 2016 2.440 2.470 2.380 2.430 519,091 -0.01(-0.41%)
Oct 25, 2016 2.480 2.530 2.430 2.440 546,382 -0.04(-1.61%)
Oct 24, 2016 2.500 2.530 2.420 2.480 785,903 +0.01(+0.40%)
Oct 21, 2016 2.480 2.510 2.390 2.470 296,066 +0.02(+0.82%)
Oct 20, 2016 2.460 2.490 2.390 2.450 475,187 +0.00(+0.00%)
Oct 19, 2016 2.460 2.470 2.410 2.450 384,423 +0.00(+0.00%)
Oct 18, 2016 2.370 2.460 2.330 2.450 437,640 +0.10(+4.26%)
Oct 17, 2016 2.380 2.380 2.260 2.350 503,316 -0.02(-1.05%)
Oct 14, 2016 2.380 2.390 2.355 2.375 420,376 +0.02(+0.64%)
Oct 13, 2016 2.290 2.380 2.250 2.360 822,021 +0.08(+3.51%)
Oct 12, 2016 2.350 2.350 2.280 2.280 455,324 -0.06(-2.56%)
Oct 11, 2016 2.380 2.381 2.280 2.340 821,890 -0.05(-2.09%)
Oct 10, 2016 2.430 2.480 2.360 2.390 436,851 +0.00(+0.00%)
Oct 07, 2016 2.380 2.550 2.350 2.390 775,150 +0.00(+0.00%)
Oct 06, 2016 2.450 2.530 2.380 2.390 783,199 -0.09(-3.63%)
Oct 05, 2016 2.490 2.540 2.465 2.480 681,629 +0.01(+0.40%)
Oct 04, 2016 2.630 2.655 2.460 2.470 760,211 -0.17(-6.44%)
Oct 03, 2016 2.700 2.700 2.630 2.640 308,313 -0.06(-2.22%)
Sep 30, 2016 2.760 2.800 2.610 2.700 812,378 -0.03(-1.10%)
Sep 29, 2016 2.930 2.950 2.630 2.730 1,033,253 -0.21(-7.14%)
Sep 28, 2016 2.860 3.000 2.850 2.940 1,218,592 +0.11(+3.89%)
Sep 27, 2016 2.750 2.860 2.732 2.830 839,345 +0.11(+4.04%)
Sep 26, 2016 2.700 2.770 2.670 2.720 519,919 +0.02(+0.74%)
Sep 23, 2016 2.550 2.820 2.550 2.700 1,989,183 +0.25(+10.20%)
Sep 22, 2016 2.470 2.510 2.400 2.450 551,934 +0.02(+0.82%)
Sep 21, 2016 2.400 2.450 2.350 2.430 399,175 +0.04(+1.67%)
Sep 20, 2016 2.430 2.480 2.360 2.390 682,772 -0.05(-2.05%)
Sep 19, 2016 2.430 2.540 2.380 2.440 443,412 +0.06(+2.52%)
Sep 16, 2016 2.310 2.405 2.310 2.380 204,807 +0.02(+0.85%)
Sep 15, 2016 2.420 2.420 2.330 2.360 545,231 -0.06(-2.48%)
Sep 14, 2016 2.450 2.550 2.400 2.420 485,974 -0.03(-1.22%)
Sep 13, 2016 2.540 2.580 2.400 2.450 474,595 -0.13(-5.04%)
Sep 12, 2016 2.500 2.600 2.500 2.580 221,914 +0.07(+2.79%)
Sep 09, 2016 2.610 2.610 2.500 2.510 482,344 -0.13(-4.92%)
Sep 08, 2016 2.530 2.650 2.470 2.640 443,914 +0.12(+4.76%)
Sep 07, 2016 2.530 2.550 2.451 2.520 325,723 +0.01(+0.40%)
Sep 06, 2016 2.400 2.550 2.400 2.510 534,264 +0.08(+3.29%)
Sep 02, 2016 2.450 2.430 2.430 2.430 381,500 -0.02(-0.82%)
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