Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.050 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.18 12.29 11.87 12.07 1,018,804 +0.06(+0.50%)
Jun 27, 2014 11.96 12.15 11.90 12.01 1,141,735 -0.04(-0.33%)
Jun 26, 2014 12.22 12.22 11.95 12.05 361,665 +0.00(+0.00%)
Jun 25, 2014 11.68 12.25 11.66 12.05 663,647 +0.29(+2.47%)
Jun 24, 2014 12.19 12.34 11.72 11.76 653,141 -0.39(-3.21%)
Jun 23, 2014 12.49 12.58 12.04 12.15 564,402 -0.25(-2.02%)
Jun 20, 2014 12.52 12.52 12.17 12.40 676,348 -0.05(-0.40%)
Jun 19, 2014 12.50 12.63 12.11 12.45 445,375 -0.06(-0.44%)
Jun 18, 2014 12.54 12.81 12.42 12.51 617,631 +0.03(+0.20%)
Jun 17, 2014 12.21 12.66 12.04 12.48 662,155 +0.22(+1.79%)
Jun 16, 2014 12.38 12.73 12.07 12.26 1,207,503 -0.10(-0.81%)
Jun 13, 2014 12.27 12.53 12.00 12.36 935,153 +0.07(+0.57%)
Jun 12, 2014 11.99 12.56 11.49 12.29 4,531,820 +0.88(+7.71%)
Jun 11, 2014 9.860 11.48 9.751 11.41 3,005,302 +1.41(+14.10%)
Jun 10, 2014 9.820 10.08 9.510 10.00 1,037,085 +0.00(+0.00%)
Jun 06, 2014 9.980 10.04 9.530 10.00 1,522,415 +0.33(+3.41%)
Jun 05, 2014 9.550 9.940 9.340 9.670 753,258 +0.18(+1.90%)
Jun 04, 2014 9.750 9.790 9.490 9.490 518,693 -0.29(-2.97%)
Jun 03, 2014 9.890 9.970 9.630 9.780 489,452 -0.18(-1.81%)
Jun 02, 2014 9.570 9.980 9.510 9.960 683,926 +0.39(+4.08%)
May 30, 2014 9.950 10.00 9.520 9.570 681,716 -0.31(-3.14%)
May 29, 2014 10.03 10.09 9.660 9.880 517,301 -0.05(-0.50%)
May 28, 2014 9.700 10.08 9.650 9.930 1,195,199 +0.27(+2.80%)
May 27, 2014 9.460 9.800 9.400 9.660 945,473 +0.33(+3.54%)
May 23, 2014 8.800 9.330 9.330 9.330 1,026,000 +0.56(+6.39%)
May 22, 2014 8.870 9.000 8.550 8.770 633,412 +0.00(+0.00%)
May 21, 2014 9.000 9.050 8.700 8.770 422,697 -0.19(-2.12%)
May 20, 2014 9.010 9.066 8.640 8.960 728,177 -0.11(-1.27%)
May 19, 2014 8.650 9.210 8.570 9.075 689,745 +0.38(+4.43%)
May 16, 2014 8.520 8.740 8.370 8.690 427,320 +0.22(+2.60%)
May 15, 2014 8.670 8.780 8.210 8.470 516,491 +0.04(+0.47%)
May 14, 2014 8.380 8.675 8.330 8.430 399,931 +0.03(+0.36%)
May 13, 2014 8.570 8.730 8.380 8.400 350,956 -0.19(-2.21%)
May 12, 2014 8.400 8.835 8.360 8.590 605,711 +0.23(+2.75%)
May 09, 2014 8.220 8.470 7.945 8.360 577,442 -0.04(-0.48%)
May 08, 2014 8.950 9.000 8.330 8.400 514,450 -0.56(-6.25%)
May 07, 2014 9.250 9.520 8.780 8.960 506,871 -0.22(-2.40%)
May 06, 2014 9.500 9.650 9.160 9.180 390,190 -0.23(-2.44%)
May 05, 2014 9.080 9.640 9.020 9.410 374,845 +0.27(+2.95%)
May 02, 2014 9.270 9.310 9.030 9.140 376,242 -0.06(-0.65%)
May 01, 2014 8.890 9.420 8.770 9.200 638,152 +0.29(+3.25%)
Apr 30, 2014 8.800 8.920 8.540 8.910 382,937 +0.06(+0.68%)
Apr 29, 2014 8.550 8.950 8.450 8.850 453,725 +0.36(+4.24%)
Apr 28, 2014 8.450 8.720 8.120 8.490 367,285 +0.08(+0.95%)
Apr 25, 2014 8.620 8.730 8.200 8.410 355,632 -0.25(-2.89%)
Apr 24, 2014 8.820 8.840 8.370 8.660 270,340 +0.00(+0.00%)
Apr 23, 2014 8.430 8.710 8.350 8.660 483,471 +0.19(+2.24%)
Apr 22, 2014 8.070 8.636 8.070 8.470 841,254 +0.74(+9.50%)
Apr 21, 2014 7.470 7.740 7.400 7.735 350,190 +0.32(+4.25%)
Apr 17, 2014 7.390 7.420 7.420 7.420 215,200 +0.02(+0.27%)
Apr 16, 2014 7.210 7.430 7.080 7.400 248,247 +0.27(+3.79%)
Apr 15, 2014 7.180 7.260 6.710 7.130 643,274 -0.05(-0.70%)
Apr 14, 2014 7.380 7.450 6.940 7.180 540,357 -0.15(-2.05%)
Apr 11, 2014 7.400 7.550 7.130 7.330 549,227 -0.10(-1.35%)
Apr 10, 2014 7.940 7.940 7.280 7.430 665,137 -0.48(-6.07%)
Apr 09, 2014 7.850 7.980 7.801 7.910 415,591 +0.13(+1.67%)
Apr 08, 2014 7.980 8.060 7.650 7.780 487,721 -0.14(-1.77%)
Apr 07, 2014 8.030 8.150 7.820 7.920 564,616 -0.14(-1.74%)
Apr 04, 2014 8.160 8.200 7.820 8.060 1,110,233 -0.08(-0.98%)
Apr 03, 2014 8.550 8.660 8.040 8.140 478,356 -0.44(-5.13%)
Apr 02, 2014 8.680 8.730 8.380 8.580 426,416 -0.05(-0.58%)
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