Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.600 USD +0.020 (+0.78%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.570 4.700 4.530 4.560 825,452 -0.11(-2.36%)
Apr 29, 2020 4.710 4.710 4.550 4.670 823,505 +0.10(+2.19%)
Apr 28, 2020 4.730 4.750 4.545 4.570 911,869 -0.06(-1.30%)
Apr 27, 2020 4.400 4.690 4.390 4.630 906,048 +0.27(+6.19%)
Apr 24, 2020 4.310 4.380 4.265 4.360 864,600 +0.06(+1.40%)
Apr 23, 2020 4.200 4.320 4.180 4.300 1,364,714 +0.09(+2.14%)
Apr 22, 2020 4.350 4.350 4.170 4.210 963,245 +0.15(+3.69%)
Apr 21, 2020 4.120 4.175 4.030 4.060 528,825 -0.11(-2.64%)
Apr 20, 2020 4.220 4.300 4.140 4.170 546,170 -0.08(-1.88%)
Apr 17, 2020 4.220 4.300 4.120 4.250 766,500 +0.14(+3.41%)
Apr 16, 2020 4.230 4.270 4.020 4.110 505,323 -0.10(-2.38%)
Apr 15, 2020 4.150 4.280 4.030 4.210 822,216 -0.05(-1.17%)
Apr 14, 2020 4.130 4.360 4.050 4.260 1,031,824 +0.17(+4.16%)
Apr 13, 2020 4.140 4.270 4.090 4.090 870,105 -0.05(-1.21%)
Apr 09, 2020 4.080 4.170 4.030 4.140 1,045,800 +0.10(+2.48%)
Apr 08, 2020 3.970 4.100 3.930 4.040 768,641 +0.10(+2.54%)
Apr 07, 2020 4.030 4.130 3.880 3.940 811,495 -0.01(-0.25%)
Apr 06, 2020 3.860 4.040 3.810 3.950 747,499 +0.16(+4.22%)
Apr 03, 2020 3.780 3.950 3.700 3.790 721,600 +0.01(+0.26%)
Apr 02, 2020 3.700 3.790 3.610 3.780 1,014,051 +0.05(+1.34%)
Apr 01, 2020 3.750 4.000 3.620 3.730 984,396 -0.06(-1.58%)
Mar 31, 2020 3.750 3.830 3.660 3.790 1,858,316 +0.06(+1.61%)
Mar 30, 2020 3.600 3.790 3.530 3.730 1,568,657 +0.20(+5.67%)
Mar 27, 2020 3.460 3.640 3.410 3.530 1,071,400 +0.02(+0.57%)
Mar 26, 2020 3.350 3.630 3.340 3.510 1,018,173 +0.20(+6.04%)
Mar 25, 2020 3.400 3.530 3.260 3.310 2,136,646 -0.09(-2.65%)
Mar 24, 2020 3.240 3.410 3.160 3.400 843,030 +0.29(+9.32%)
Mar 23, 2020 3.120 3.190 2.850 3.110 988,268 -0.13(-4.01%)
Mar 20, 2020 3.440 3.685 3.030 3.240 1,838,600 -0.15(-4.42%)
Mar 19, 2020 3.070 3.410 2.980 3.390 1,216,967 +0.33(+10.78%)
Mar 18, 2020 3.510 3.720 2.910 3.060 2,133,581 -0.67(-17.96%)
Mar 17, 2020 3.470 3.820 3.380 3.730 1,317,828 +0.28(+8.12%)
Mar 16, 2020 3.500 3.730 3.400 3.450 2,263,456 -0.68(-16.46%)
Mar 13, 2020 3.980 4.160 3.785 4.130 2,142,800 +0.37(+9.84%)
Mar 12, 2020 3.730 3.820 3.410 3.760 1,754,480 -0.20(-5.05%)
Mar 11, 2020 4.050 4.120 3.820 3.960 1,345,998 -0.14(-3.41%)
Mar 10, 2020 4.290 4.348 4.090 4.100 1,107,996 -0.09(-2.15%)
Mar 09, 2020 4.120 4.320 3.950 4.190 882,659 -0.27(-6.05%)
Mar 06, 2020 4.460 4.480 4.320 4.460 1,231,000 -0.12(-2.62%)
Mar 05, 2020 4.660 4.720 4.500 4.580 1,003,327 -0.14(-2.97%)
Mar 04, 2020 5.000 5.070 4.690 4.720 1,319,149 -0.19(-3.87%)
Mar 03, 2020 5.050 5.070 4.790 4.910 1,521,157 -0.12(-2.39%)
Mar 02, 2020 4.900 5.080 4.800 5.030 1,136,911 +0.17(+3.50%)
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%)
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