Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.570 USD -0.020 (-0.56%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.660 4.900 4.660 4.860 1,054,800 +0.02(+0.41%)
Feb 27, 2020 4.850 4.950 4.620 4.840 1,347,085 -0.09(-1.83%)
Feb 26, 2020 5.130 5.130 4.870 4.930 1,022,550 -0.18(-3.52%)
Feb 25, 2020 5.270 5.290 5.080 5.110 856,538 -0.14(-2.67%)
Feb 24, 2020 5.420 5.450 5.140 5.250 1,483,981 -0.31(-5.58%)
Feb 21, 2020 5.290 5.605 5.220 5.560 1,074,200 +0.28(+5.30%)
Feb 20, 2020 5.350 5.390 5.190 5.280 1,053,261 -0.07(-1.31%)
Feb 19, 2020 5.380 5.410 5.275 5.350 864,473 +0.03(+0.56%)
Feb 18, 2020 5.280 5.350 5.240 5.320 596,681 +0.05(+0.95%)
Feb 14, 2020 5.330 5.345 5.180 5.270 719,000 -0.06(-1.13%)
Feb 13, 2020 5.280 5.420 5.200 5.330 779,548 +0.01(+0.19%)
Feb 12, 2020 5.360 5.435 5.250 5.320 669,876 -0.03(-0.56%)
Feb 11, 2020 5.270 5.370 5.180 5.350 887,461 +0.08(+1.52%)
Feb 10, 2020 5.050 5.315 5.010 5.270 988,454 +0.21(+4.15%)
Feb 07, 2020 5.250 5.280 4.980 5.060 1,005,500 -0.19(-3.62%)
Feb 06, 2020 5.340 5.360 5.150 5.250 684,497 -0.05(-0.94%)
Feb 05, 2020 5.250 5.300 5.140 5.300 708,444 +0.08(+1.53%)
Feb 04, 2020 5.390 5.453 5.200 5.220 689,249 -0.12(-2.25%)
Feb 03, 2020 5.240 5.380 5.100 5.340 1,404,953 +0.09(+1.71%)
Jan 31, 2020 5.370 5.405 5.220 5.250 1,328,900 -0.11(-2.05%)
Jan 30, 2020 5.510 5.510 5.240 5.360 1,021,037 -0.14(-2.55%)
Jan 29, 2020 5.540 5.610 5.350 5.500 1,422,848 -0.02(-0.36%)
Jan 28, 2020 5.710 5.750 5.500 5.520 1,138,527 -0.18(-3.16%)
Jan 27, 2020 5.650 5.760 5.630 5.700 747,867 -0.05(-0.87%)
Jan 24, 2020 5.800 5.980 5.690 5.750 1,034,700 -0.07(-1.20%)
Jan 23, 2020 5.700 5.855 5.570 5.820 861,493 +0.09(+1.57%)
Jan 22, 2020 5.780 5.860 5.710 5.730 1,418,018 -0.02(-0.35%)
Jan 21, 2020 5.800 5.840 5.670 5.750 831,172 -0.08(-1.37%)
Jan 17, 2020 6.040 6.190 5.810 5.830 916,900 -0.21(-3.48%)
Jan 16, 2020 5.890 6.060 5.850 6.040 1,021,853 +0.21(+3.60%)
Jan 15, 2020 5.780 5.880 5.720 5.830 969,653 +0.07(+1.22%)
Jan 14, 2020 5.630 5.820 5.480 5.760 1,207,734 +0.08(+1.41%)
Jan 13, 2020 5.860 6.030 5.610 5.680 1,265,427 -0.02(-0.35%)
Jan 10, 2020 5.840 5.975 5.690 5.700 1,162,100 -0.19(-3.23%)
Jan 09, 2020 5.780 6.060 5.780 5.890 1,774,112 +0.20(+3.51%)
Jan 08, 2020 5.710 5.810 5.600 5.690 1,003,944 -0.02(-0.35%)
Jan 07, 2020 5.790 5.820 5.550 5.710 1,210,311 -0.10(-1.72%)
Jan 06, 2020 5.810 5.930 5.710 5.810 1,356,468 -0.06(-1.02%)
Jan 03, 2020 6.210 6.260 5.785 5.870 1,676,100 -0.30(-4.86%)
Jan 02, 2020 6.360 6.390 5.855 6.170 1,630,814 -0.15(-2.37%)
Dec 31, 2019 6.340 6.460 6.270 6.320 1,806,500 -0.02(-0.32%)
Dec 30, 2019 6.640 6.645 6.280 6.340 1,299,956 -0.26(-3.94%)
Dec 27, 2019 7.130 7.180 6.590 6.600 1,776,000 -0.46(-6.52%)
Dec 26, 2019 6.610 7.210 6.590 7.060 2,648,859 +0.46(+6.97%)
Dec 24, 2019 6.440 6.620 6.340 6.600 674,800 +0.19(+3.04%)
Dec 23, 2019 6.480 6.520 6.390 6.405 1,154,934 -0.01(-0.23%)
Dec 20, 2019 6.500 6.550 6.300 6.420 5,612,400 -0.06(-0.93%)
Dec 19, 2019 6.500 6.610 6.370 6.480 1,114,354 +0.00(+0.00%)
Dec 18, 2019 6.500 6.570 6.350 6.480 2,962,618 +0.03(+0.47%)
Dec 17, 2019 6.390 6.520 6.370 6.450 1,628,258 +0.06(+0.94%)
Dec 16, 2019 6.480 6.510 6.270 6.390 1,420,063 -0.01(-0.16%)
Dec 13, 2019 6.530 6.639 6.358 6.400 1,159,700 -0.06(-0.93%)
Dec 12, 2019 6.380 6.500 6.313 6.460 1,067,641 +0.10(+1.57%)
Dec 11, 2019 6.820 6.880 6.310 6.360 1,419,234 -0.09(-1.40%)
Dec 10, 2019 6.370 6.450 6.360 6.450 824,222 +0.06(+0.94%)
Dec 09, 2019 6.460 6.520 6.350 6.390 874,292 -0.04(-0.62%)
Dec 06, 2019 6.540 6.580 6.420 6.430 950,300 -0.06(-0.92%)
Dec 05, 2019 6.700 6.725 6.420 6.490 1,286,193 -0.21(-3.13%)
Dec 04, 2019 6.780 6.835 6.650 6.700 1,116,894 -0.06(-0.89%)
Dec 03, 2019 6.890 6.970 6.725 6.760 1,160,050 -0.16(-2.31%)
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