Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.600 USD +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.000 2.050 1.950 2.000 341,337 +0.00(+0.00%)
Feb 27, 2017 1.900 2.000 1.850 2.000 450,215 +0.12(+6.67%)
Feb 24, 2017 1.950 1.950 1.850 1.875 580,387 -0.02(-1.32%)
Feb 23, 2017 2.100 2.100 1.900 1.900 618,157 -0.15(-7.32%)
Feb 22, 2017 1.900 2.060 1.875 2.050 916,457 +0.15(+7.89%)
Feb 21, 2017 1.900 1.900 1.800 1.900 388,107 +0.02(+1.33%)
Feb 17, 2017 1.875 1.875 1.875 0 +0.00(+0.00%)
Feb 16, 2017 1.900 1.950 1.850 1.875 342,300 -0.02(-1.32%)
Feb 15, 2017 2.000 2.025 1.900 1.900 284,550 -0.15(-7.32%)
Feb 14, 2017 2.000 2.050 1.990 2.050 301,531 +0.05(+2.50%)
Feb 13, 2017 2.050 2.050 2.000 2.000 246,772 -0.05(-2.44%)
Feb 10, 2017 2.100 2.100 2.000 2.050 478,186 +0.00(+0.00%)
Feb 09, 2017 2.050 2.100 2.050 2.050 372,772 +0.07(+3.80%)
Feb 08, 2017 1.900 2.010 1.900 1.975 354,792 +0.03(+1.28%)
Feb 07, 2017 1.850 1.950 1.800 1.950 411,957 +0.15(+8.33%)
Feb 06, 2017 1.850 1.900 1.800 1.800 600,513 -0.05(-2.70%)
Feb 03, 2017 1.900 1.950 1.784 1.850 1,411,015 -0.02(-1.33%)
Feb 02, 2017 2.000 2.050 1.800 1.875 532,251 -0.02(-1.32%)
Feb 01, 2017 1.950 2.050 1.800 1.900 955,005 -0.05(-2.56%)
Jan 31, 2017 2.000 2.000 1.919 1.950 191,903 -0.05(-2.50%)
Jan 30, 2017 1.950 2.000 1.900 2.000 244,729 +0.05(+2.56%)
Jan 27, 2017 1.850 1.950 1.850 1.950 187,039 +0.05(+2.63%)
Jan 26, 2017 1.800 1.900 1.800 1.900 139,750 +0.10(+5.56%)
Jan 25, 2017 1.800 1.850 1.750 1.800 366,635 +0.00(+0.00%)
Jan 24, 2017 1.900 1.900 1.800 1.800 206,399 -0.10(-5.26%)
Jan 23, 2017 1.900 1.900 1.850 1.900 96,431 +0.00(+0.00%)
Jan 20, 2017 1.850 1.900 1.850 1.900 69,593 +0.05(+2.70%)
Jan 19, 2017 1.900 1.900 1.850 1.850 131,950 +0.00(+0.00%)
Jan 18, 2017 1.900 1.900 1.800 1.850 628,899 +0.00(+0.00%)
Jan 17, 2017 1.900 1.950 1.850 1.850 471,444 -0.15(-7.50%)
Jan 13, 2017 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 12, 2017 1.900 1.950 1.800 1.950 417,120 +0.05(+2.63%)
Jan 11, 2017 1.900 1.900 1.800 1.900 226,791 +0.05(+2.70%)
Jan 10, 2017 1.900 1.950 1.800 1.850 192,407 +0.00(+0.00%)
Jan 09, 2017 1.950 1.950 1.800 1.850 324,353 -0.05(-2.63%)
Jan 06, 2017 1.900 2.000 1.850 1.900 378,402 +0.05(+2.70%)
Jan 05, 2017 1.800 1.900 1.750 1.850 599,236 +0.10(+5.71%)
Jan 04, 2017 1.750 1.800 1.750 1.750 320,299 +0.00(+0.00%)
Jan 03, 2017 1.750 1.800 1.650 1.750 685,316 +0.00(+0.00%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 29, 2016 1.700 1.800 1.650 1.700 867,239 +0.00(+0.00%)
Dec 28, 2016 1.750 1.800 1.700 1.700 298,832 -0.05(-2.86%)
Dec 27, 2016 1.750 1.800 1.700 1.750 634,874 +0.00(+0.00%)
Dec 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 22, 2016 1.850 1.900 1.700 1.700 472,653 -0.15(-8.11%)
Dec 21, 2016 1.850 1.900 1.800 1.850 276,696 -0.05(-2.63%)
Dec 20, 2016 2.000 2.050 1.800 1.900 751,316 -0.10(-5.00%)
Dec 19, 2016 1.900 2.000 1.900 2.000 536,405 +0.05(+2.56%)
Dec 16, 2016 2.100 2.100 1.950 1.950 421,749 -0.15(-7.14%)
Dec 15, 2016 1.950 2.200 1.875 2.100 1,134,167 +0.20(+10.53%)
Dec 14, 2016 1.900 1.950 1.800 1.900 763,863 -0.05(-2.56%)
Dec 13, 2016 1.650 2.000 1.650 1.950 2,119,984 -0.05(-2.50%)
Dec 12, 2016 1.900 2.050 1.850 2.000 936,529 +0.15(+8.11%)
Dec 09, 2016 1.600 1.900 1.600 1.850 3,589,052 +0.25(+15.62%)
Dec 08, 2016 1.750 1.750 1.550 1.600 2,623,775 -0.10(-5.88%)
Dec 07, 2016 1.700 1.800 1.700 1.700 330,357 -0.05(-2.86%)
Dec 06, 2016 1.900 1.900 1.700 1.750 481,281 -0.15(-7.89%)
Dec 05, 2016 1.950 1.960 1.850 1.900 422,011 +0.05(+2.70%)
Dec 02, 2016 1.800 2.000 1.750 1.850 736,397 +0.10(+5.71%)
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