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 26, 2021 4.420 4.450 4.200 4.200 728,800 -0.21(-4.76%)
Feb 25, 2021 4.420 4.540 4.270 4.410 1,008,289 -0.02(-0.45%)
Feb 24, 2021 4.220 4.470 4.180 4.430 1,031,426 +0.21(+4.85%)
Feb 23, 2021 4.260 4.280 4.065 4.225 1,610,662 -0.19(-4.20%)
Feb 22, 2021 4.540 4.540 4.330 4.410 1,069,189 -0.13(-2.86%)
Feb 19, 2021 4.520 4.620 4.480 4.540 834,600 +0.03(+0.67%)
Feb 18, 2021 4.530 4.680 4.460 4.510 1,475,455 -0.05(-1.10%)
Feb 17, 2021 4.320 4.610 4.220 4.560 1,839,656 +0.27(+6.29%)
Feb 16, 2021 4.340 4.340 4.200 4.290 1,204,883 +0.17(+4.13%)
Feb 12, 2021 4.160 4.200 4.050 4.120 599,300 -0.03(-0.72%)
Feb 11, 2021 4.250 4.260 4.110 4.150 686,088 -0.08(-1.89%)
Feb 10, 2021 4.330 4.350 4.200 4.230 893,979 -0.06(-1.40%)
Feb 09, 2021 4.250 4.330 4.210 4.290 876,782 +0.02(+0.47%)
Feb 08, 2021 4.190 4.280 4.130 4.270 883,021 +0.13(+3.14%)
Feb 05, 2021 4.180 4.180 4.050 4.140 813,500 +0.04(+0.98%)
Feb 04, 2021 4.070 4.110 3.940 4.100 790,775 +0.07(+1.74%)
Feb 03, 2021 3.930 4.070 3.930 4.030 928,980 +0.10(+2.54%)
Feb 02, 2021 4.010 4.020 3.900 3.930 1,224,754 -0.03(-0.76%)
Feb 01, 2021 3.940 3.990 3.820 3.960 801,412 +0.11(+2.86%)
Jan 29, 2021 3.880 4.035 3.850 3.850 1,143,200 -0.06(-1.53%)
Jan 28, 2021 3.910 3.980 3.850 3.910 876,544 +0.07(+1.82%)
Jan 27, 2021 4.040 4.080 3.800 3.840 3,006,429 -0.23(-5.65%)
Jan 26, 2021 4.200 4.200 4.070 4.070 907,352 -0.13(-3.10%)
Jan 25, 2021 4.170 4.240 4.070 4.200 1,187,995 +0.06(+1.45%)
Jan 22, 2021 4.200 4.250 4.090 4.140 1,265,100 -0.07(-1.66%)
Jan 21, 2021 4.310 4.320 4.180 4.210 1,064,933 -0.10(-2.32%)
Jan 20, 2021 4.290 4.340 4.080 4.310 1,466,430 +0.01(+0.23%)
Jan 19, 2021 4.320 4.402 4.280 4.300 1,100,466 -0.01(-0.23%)
Jan 15, 2021 4.360 4.460 4.280 4.310 1,097,600 -0.04(-0.92%)
Jan 14, 2021 4.510 4.590 4.330 4.350 6,232,661 -0.12(-2.68%)
Jan 13, 2021 4.570 4.645 4.450 4.470 675,367 -0.10(-2.19%)
Jan 12, 2021 4.460 4.620 4.370 4.570 1,406,657 +0.12(+2.70%)
Jan 11, 2021 4.500 4.540 4.410 4.450 555,399 -0.04(-0.89%)
Jan 08, 2021 4.860 4.870 4.440 4.490 1,008,900 -0.38(-7.80%)
Jan 07, 2021 4.550 4.990 4.520 4.870 1,762,053 +0.37(+8.22%)
Jan 06, 2021 4.440 4.620 4.400 4.500 971,647 +0.06(+1.35%)
Jan 05, 2021 4.270 4.440 4.210 4.440 999,929 +0.15(+3.50%)
Jan 04, 2021 4.250 4.340 4.180 4.290 670,442 +0.09(+2.14%)
Dec 31, 2020 4.200 4.200 4.200 837,320 -0.07(-1.64%)
Dec 30, 2020 4.100 4.300 4.090 4.270 837,320 +0.18(+4.40%)
Dec 29, 2020 4.150 4.225 4.060 4.090 499,819 -0.07(-1.68%)
Dec 28, 2020 4.410 4.425 4.150 4.160 545,709 -0.14(-3.26%)
Dec 24, 2020 4.320 4.340 4.260 4.300 215,300 -0.02(-0.46%)
Dec 23, 2020 4.300 4.390 4.240 4.320 425,701 +0.07(+1.65%)
Dec 22, 2020 4.510 4.520 4.240 4.250 548,246 -0.23(-5.13%)
Dec 21, 2020 4.420 4.600 4.380 4.480 804,843 -0.06(-1.32%)
Dec 18, 2020 4.540 4.590 4.460 4.540 1,996,300 +0.05(+1.11%)
Dec 17, 2020 4.540 4.580 4.460 4.490 828,131 -0.04(-0.88%)
Dec 16, 2020 4.450 4.570 4.420 4.530 856,326 +0.11(+2.49%)
Dec 15, 2020 4.450 4.450 4.300 4.420 554,040 +0.02(+0.45%)
Dec 14, 2020 4.390 4.470 4.320 4.400 776,970 +0.09(+2.09%)
Dec 11, 2020 4.380 4.400 4.173 4.310 753,700 -0.09(-2.05%)
Dec 10, 2020 4.300 4.420 4.180 4.400 992,220 +0.16(+3.77%)
Dec 09, 2020 4.190 4.280 4.130 4.240 1,087,118 +0.07(+1.68%)
Dec 08, 2020 4.220 4.250 4.010 4.170 1,072,091 -0.02(-0.48%)
Dec 07, 2020 4.070 4.200 4.030 4.190 1,373,889 +0.16(+3.97%)
Dec 04, 2020 3.860 4.060 3.860 4.030 1,132,500 +0.19(+4.95%)
Dec 03, 2020 3.860 3.890 3.817 3.840 420,643 -0.01(-0.26%)
Dec 02, 2020 3.800 3.920 3.770 3.850 456,346 +0.05(+1.32%)
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