Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.010 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.48 12.02 12.02 12.02 1,155,100 -0.40(-3.22%)
Dec 30, 2014 12.08 12.48 11.99 12.42 843,014 +0.32(+2.64%)
Dec 29, 2014 11.93 12.11 11.75 12.10 766,351 +0.13(+1.09%)
Dec 26, 2014 12.65 12.71 11.86 11.97 1,017,901 -0.68(-5.38%)
Dec 24, 2014 12.10 12.65 12.65 12.65 617,900 +0.66(+5.50%)
Dec 23, 2014 13.50 13.50 11.94 11.99 1,394,833 -1.44(-10.72%)
Dec 22, 2014 13.82 13.93 13.12 13.43 709,700 -0.39(-2.82%)
Dec 19, 2014 13.33 14.06 13.22 13.82 2,516,363 +0.76(+5.82%)
Dec 18, 2014 14.14 14.58 13.00 13.06 1,034,608 -0.90(-6.45%)
Dec 17, 2014 12.73 13.97 12.61 13.96 838,391 +1.31(+10.36%)
Dec 16, 2014 11.80 13.38 11.80 12.65 972,390 +0.36(+2.89%)
Dec 15, 2014 13.95 14.09 11.48 12.29 3,057,934 -1.53(-11.03%)
Dec 12, 2014 14.41 14.66 13.13 13.82 1,209,192 -0.86(-5.86%)
Dec 11, 2014 14.58 15.00 14.40 14.68 566,343 +0.19(+1.31%)
Dec 10, 2014 15.03 15.35 14.35 14.49 701,742 -0.56(-3.72%)
Dec 09, 2014 14.35 15.15 14.01 15.05 899,303 +0.46(+3.15%)
Dec 08, 2014 14.70 15.27 14.54 14.59 493,831 -0.11(-0.75%)
Dec 05, 2014 14.71 14.87 14.51 14.70 481,130 +0.04(+0.27%)
Dec 04, 2014 14.64 14.89 14.47 14.66 508,231 +0.02(+0.14%)
Dec 03, 2014 14.94 14.94 14.45 14.64 519,216 -0.26(-1.74%)
Dec 02, 2014 14.70 15.29 14.59 14.90 1,179,185 +0.24(+1.64%)
Dec 01, 2014 15.45 15.45 14.51 14.66 811,500 -0.69(-4.50%)
Nov 28, 2014 15.75 15.84 15.11 15.35 403,275 -0.45(-2.85%)
Nov 26, 2014 14.98 15.80 15.80 15.80 659,600 +0.85(+5.69%)
Nov 25, 2014 14.83 15.28 14.67 14.95 798,407 +0.16(+1.08%)
Nov 24, 2014 14.35 14.82 14.30 14.79 434,754 +0.50(+3.50%)
Nov 21, 2014 14.73 15.00 14.24 14.29 595,875 -0.17(-1.18%)
Nov 20, 2014 14.66 14.76 14.33 14.46 593,402 -0.25(-1.70%)
Nov 19, 2014 14.82 14.97 14.55 14.71 357,302 -0.11(-0.74%)
Nov 18, 2014 14.47 14.90 14.47 14.82 663,901 +0.38(+2.63%)
Nov 17, 2014 14.48 15.08 14.43 14.44 601,650 -0.03(-0.21%)
Nov 14, 2014 15.29 15.29 14.32 14.47 1,421,602 -0.86(-5.61%)
Nov 13, 2014 15.94 16.09 15.20 15.33 505,266 -0.62(-3.89%)
Nov 12, 2014 16.29 16.51 15.77 15.95 565,471 -0.47(-2.86%)
Nov 11, 2014 16.14 16.57 15.88 16.42 678,292 +0.22(+1.36%)
Nov 10, 2014 15.43 16.41 15.25 16.20 831,482 +0.70(+4.52%)
Nov 07, 2014 15.73 15.80 15.11 15.50 1,033,843 -0.34(-2.15%)
Nov 06, 2014 16.29 16.40 15.19 15.84 1,191,636 -0.46(-2.82%)
Nov 05, 2014 17.52 17.61 16.08 16.30 1,017,694 -1.07(-6.16%)
Nov 04, 2014 17.61 17.75 16.98 17.37 528,584 -0.28(-1.59%)
Nov 03, 2014 17.36 17.99 17.32 17.65 595,144 +0.25(+1.44%)
Oct 31, 2014 18.25 18.33 17.39 17.40 951,646 -0.39(-2.19%)
Oct 30, 2014 17.33 18.09 17.26 17.79 707,901 +0.41(+2.36%)
Oct 29, 2014 17.18 17.20 17.13 17.38 586,709 +0.21(+1.22%)
Oct 28, 2014 16.98 17.23 16.75 17.17 642,752 +0.33(+1.96%)
Oct 27, 2014 16.54 17.07 16.62 16.84 654,757 +0.22(+1.32%)
Oct 24, 2014 16.36 16.62 16.30 16.62 433,052 +0.24(+1.47%)
Oct 23, 2014 16.11 16.73 15.95 16.38 796,089 +0.48(+3.02%)
Oct 22, 2014 16.41 16.52 15.60 15.90 916,435 -0.45(-2.75%)
Oct 21, 2014 16.96 17.07 16.16 16.35 833,037 -0.39(-2.33%)
Oct 20, 2014 15.92 16.91 15.92 16.74 614,023 +0.79(+4.95%)
Oct 17, 2014 16.19 16.30 15.76 15.95 639,532 +0.23(+1.46%)
Oct 16, 2014 14.83 16.09 14.65 15.72 849,749 +0.61(+4.04%)
Oct 15, 2014 14.08 15.14 13.80 15.11 1,061,284 +0.74(+5.15%)
Oct 14, 2014 14.63 15.18 14.14 14.37 1,092,747 -0.44(-2.97%)
Oct 13, 2014 15.33 15.54 14.58 14.81 1,132,767 -0.58(-3.77%)
Oct 10, 2014 16.27 16.84 15.31 15.39 1,682,102 -1.64(-9.63%)
Oct 09, 2014 17.89 17.93 16.88 17.03 1,084,180 -0.87(-4.86%)
Oct 08, 2014 17.47 17.95 16.87 17.90 1,069,792 +0.41(+2.34%)
Oct 07, 2014 16.72 18.09 16.63 17.49 1,195,418 +0.63(+3.74%)
Oct 06, 2014 17.51 17.71 16.85 16.86 981,490 -0.27(-1.58%)
Oct 03, 2014 16.91 17.48 16.66 17.13 936,760 +0.44(+2.64%)
Oct 02, 2014 16.12 16.80 15.63 16.69 949,330 +0.43(+2.64%)
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