Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.720 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.580 9.920 9.140 9.370 1,755,795 +0.05(+0.54%)
Feb 27, 2014 8.660 9.340 8.660 9.320 956,302 +0.63(+7.25%)
Feb 26, 2014 8.870 8.980 8.640 8.690 413,174 -0.20(-2.25%)
Feb 25, 2014 8.920 8.980 8.580 8.890 386,415 -0.01(-0.11%)
Feb 24, 2014 8.894 9.040 8.820 8.900 450,065 +0.03(+0.34%)
Feb 21, 2014 9.010 9.090 8.850 8.870 516,212 -0.15(-1.66%)
Feb 20, 2014 8.870 9.110 8.730 9.020 572,146 +0.12(+1.35%)
Feb 19, 2014 9.190 9.360 8.890 8.900 421,318 -0.27(-2.94%)
Feb 18, 2014 8.840 9.360 8.800 9.170 881,428 +0.38(+4.32%)
Feb 14, 2014 8.920 8.790 8.790 8.790 277,100 -0.13(-1.46%)
Feb 13, 2014 9.020 9.030 8.890 8.920 588,576 +0.05(+0.56%)
Feb 12, 2014 8.830 9.000 8.720 8.870 429,358 +0.01(+0.11%)
Feb 11, 2014 8.980 9.060 8.760 8.860 471,617 -0.10(-1.12%)
Feb 10, 2014 8.460 9.500 8.335 8.960 1,514,021 +0.70(+8.47%)
Feb 07, 2014 8.400 8.470 8.071 8.260 724,757 -0.11(-1.31%)
Feb 06, 2014 7.930 8.470 7.790 8.370 778,980 +0.43(+5.42%)
Feb 05, 2014 7.720 7.960 7.530 7.940 386,203 +0.21(+2.72%)
Feb 04, 2014 7.820 7.910 7.690 7.730 370,826 -0.02(-0.26%)
Feb 03, 2014 7.850 7.850 7.430 7.750 636,660 -0.10(-1.27%)
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%)
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