Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.760 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.240 4.360 4.110 4.340 533,400 +0.10(+2.36%)
May 30, 2019 4.220 4.330 4.180 4.240 741,160 +0.02(+0.47%)
May 29, 2019 4.290 4.390 4.180 4.220 872,914 -0.08(-1.86%)
May 28, 2019 4.390 4.410 4.280 4.300 818,202 -0.09(-2.05%)
May 24, 2019 4.440 4.490 4.340 4.390 1,001,700 -0.04(-0.90%)
May 23, 2019 4.510 4.520 4.390 4.430 443,805 -0.11(-2.42%)
May 22, 2019 4.600 4.630 4.450 4.540 508,883 -0.05(-1.09%)
May 21, 2019 4.530 4.640 4.510 4.590 864,136 +0.07(+1.55%)
May 20, 2019 4.550 4.590 4.410 4.520 583,893 -0.05(-1.09%)
May 17, 2019 4.580 4.630 4.500 4.570 628,200 -0.02(-0.44%)
May 16, 2019 4.720 4.760 4.580 4.590 883,595 -0.15(-3.16%)
May 15, 2019 4.850 4.880 4.710 4.740 1,136,097 -0.16(-3.27%)
May 14, 2019 4.900 4.990 4.860 4.900 668,892 +0.02(+0.41%)
May 13, 2019 4.880 4.950 4.790 4.880 808,463 -0.08(-1.61%)
May 10, 2019 4.950 4.990 4.810 4.960 1,590,300 -0.04(-0.80%)
May 09, 2019 5.040 5.070 4.860 5.000 1,216,023 -0.05(-0.99%)
May 08, 2019 4.920 5.210 4.880 5.050 2,236,658 +0.15(+3.06%)
May 07, 2019 4.810 4.980 4.750 4.900 1,981,074 -0.01(-0.20%)
May 06, 2019 4.840 4.980 4.770 4.910 1,419,280 +0.07(+1.45%)
May 03, 2019 4.750 4.930 4.720 4.840 695,300 +0.08(+1.68%)
May 02, 2019 4.690 4.780 4.590 4.760 510,493 +0.04(+0.85%)
May 01, 2019 4.840 4.860 4.680 4.720 371,921 -0.11(-2.28%)
Apr 30, 2019 4.840 4.890 4.730 4.830 809,289 -0.01(-0.21%)
Apr 29, 2019 4.840 4.900 4.780 4.840 434,555 +0.02(+0.41%)
Apr 26, 2019 4.840 4.890 4.790 4.820 927,200 -0.02(-0.41%)
Apr 25, 2019 4.910 4.980 4.760 4.840 507,967 -0.08(-1.63%)
Apr 24, 2019 4.890 4.980 4.810 4.920 954,705 +0.03(+0.61%)
Apr 23, 2019 4.600 5.020 4.600 4.890 1,816,614 +0.27(+5.84%)
Apr 22, 2019 4.680 4.700 4.500 4.620 626,069 -0.03(-0.65%)
Apr 18, 2019 4.660 4.735 4.600 4.650 1,177,400 -0.03(-0.64%)
Apr 17, 2019 4.850 4.870 4.490 4.680 1,230,074 -0.17(-3.51%)
Apr 16, 2019 4.780 4.950 4.730 4.850 1,671,609 +0.04(+0.83%)
Apr 15, 2019 5.020 5.030 4.770 4.810 968,330 -0.17(-3.41%)
Apr 12, 2019 5.080 5.110 4.930 4.980 1,256,600 -0.04(-0.80%)
Apr 11, 2019 5.000 5.180 4.900 5.020 4,273,558 -0.03(-0.59%)
Apr 10, 2019 5.050 5.120 5.000 5.050 401,931 +0.01(+0.20%)
Apr 09, 2019 5.050 5.090 4.980 5.040 739,311 -0.01(-0.20%)
Apr 08, 2019 4.920 5.070 4.750 5.050 529,031 +0.13(+2.64%)
Apr 05, 2019 5.070 5.110 4.900 4.920 1,115,200 -0.10(-1.99%)
Apr 04, 2019 5.170 5.180 4.970 5.020 375,754 -0.19(-3.65%)
Apr 03, 2019 5.070 5.220 5.050 5.210 580,720 +0.17(+3.37%)
Apr 02, 2019 5.170 5.180 5.030 5.040 1,530,728 -0.14(-2.70%)
Apr 01, 2019 5.350 5.370 5.110 5.180 674,979 -0.12(-2.26%)
Mar 29, 2019 5.160 5.370 5.099 5.300 1,098,100 +0.17(+3.31%)
Mar 28, 2019 5.020 5.170 5.010 5.130 552,574 +0.08(+1.58%)
Mar 27, 2019 5.120 5.131 4.980 5.050 684,197 -0.09(-1.75%)
Mar 26, 2019 5.070 5.190 5.030 5.140 952,361 +0.06(+1.18%)
Mar 25, 2019 5.070 5.220 4.900 5.080 911,185 -0.03(-0.59%)
Mar 22, 2019 5.240 5.310 5.070 5.110 841,400 -0.19(-3.58%)
Mar 21, 2019 5.300 5.330 5.040 5.300 1,188,573 +0.03(+0.57%)
Mar 20, 2019 4.990 5.360 4.950 5.270 2,680,504 +0.33(+6.68%)
Mar 19, 2019 4.880 4.970 4.800 4.940 573,588 +0.03(+0.61%)
Mar 18, 2019 5.000 5.000 4.870 4.910 982,798 -0.07(-1.41%)
Mar 15, 2019 4.990 5.000 4.690 4.980 1,988,500 +0.36(+7.79%)
Mar 14, 2019 4.630 4.670 4.570 4.620 635,045 +0.00(+0.00%)
Mar 13, 2019 4.500 4.730 4.470 4.620 949,459 +0.10(+2.21%)
Mar 12, 2019 4.860 4.880 4.460 4.520 2,116,250 -0.29(-6.03%)
Mar 11, 2019 4.740 4.830 4.590 4.810 808,911 +0.08(+1.69%)
Mar 08, 2019 4.720 4.910 4.330 4.730 3,310,400 +0.00(+0.00%)
Mar 07, 2019 4.700 5.020 4.630 4.730 855,597 +0.03(+0.64%)
Mar 06, 2019 4.940 4.960 4.670 4.700 823,497 -0.25(-5.05%)
Mar 05, 2019 4.850 5.070 4.850 4.950 1,127,168 +0.10(+2.06%)
Mar 04, 2019 5.120 5.210 4.780 4.850 1,224,507 -0.21(-4.15%)
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