Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.580 USD -0.130 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.460 2.470 2.260 2.360 913,362 -0.07(-2.88%)
Jun 29, 2016 2.350 2.470 2.280 2.430 521,647 +0.08(+3.40%)
Jun 28, 2016 2.260 2.480 2.260 2.350 704,175 +0.08(+3.52%)
Jun 27, 2016 2.230 2.310 2.160 2.270 1,097,129 +0.00(+0.00%)
Jun 24, 2016 2.230 2.340 2.190 2.270 6,023,771 -0.12(-5.02%)
Jun 23, 2016 2.370 2.410 2.270 2.390 595,346 +0.06(+2.58%)
Jun 22, 2016 2.430 2.450 2.280 2.330 1,002,375 -0.11(-4.51%)
Jun 21, 2016 2.360 2.450 2.290 2.440 916,126 +0.08(+3.39%)
Jun 20, 2016 2.520 2.540 2.230 2.360 910,493 -0.03(-1.26%)
Jun 17, 2016 2.380 2.550 2.350 2.390 882,352 +0.00(+0.00%)
Jun 16, 2016 2.310 2.420 2.220 2.390 886,783 +0.05(+2.14%)
Jun 15, 2016 2.450 2.470 2.320 2.340 664,769 -0.11(-4.49%)
Jun 14, 2016 2.540 2.660 2.440 2.450 770,364 -0.14(-5.41%)
Jun 13, 2016 2.630 2.660 2.550 2.590 504,561 -0.08(-3.00%)
Jun 10, 2016 2.800 2.800 2.600 2.670 1,088,391 -0.18(-6.32%)
Jun 09, 2016 2.940 2.990 2.830 2.850 1,500,456 -0.07(-2.40%)
Jun 08, 2016 2.610 2.950 2.510 2.920 1,653,807 +0.33(+12.74%)
Jun 07, 2016 2.440 2.780 2.440 2.590 1,511,002 +0.17(+7.02%)
Jun 06, 2016 2.340 2.610 2.280 2.420 1,999,311 +0.11(+4.76%)
Jun 03, 2016 2.180 2.390 2.090 2.310 1,451,474 +0.14(+6.45%)
Jun 02, 2016 2.200 2.310 2.140 2.170 763,629 -0.03(-1.36%)
Jun 01, 2016 2.250 2.340 2.120 2.200 730,391 -0.05(-2.22%)
May 31, 2016 2.130 2.380 2.120 2.250 1,444,327 +0.14(+6.64%)
May 27, 2016 2.060 2.110 2.110 2.110 543,000 +0.02(+0.96%)
May 26, 2016 2.100 2.180 2.030 2.090 466,445 -0.01(-0.48%)
May 25, 2016 2.010 2.170 2.010 2.100 1,081,459 +0.10(+5.00%)
May 24, 2016 2.020 2.050 1.940 2.000 959,137 -0.01(-0.50%)
May 23, 2016 1.940 2.020 1.860 2.010 1,712,558 +0.06(+3.08%)
May 20, 2016 2.010 2.020 1.930 1.950 839,335 -0.02(-1.02%)
May 19, 2016 2.010 2.070 1.950 1.970 947,147 -0.06(-2.96%)
May 18, 2016 1.990 2.100 1.990 2.030 645,522 +0.02(+1.00%)
May 17, 2016 2.030 2.163 2.000 2.010 713,864 -0.03(-1.47%)
May 16, 2016 2.060 2.180 1.960 2.040 931,202 +0.02(+0.99%)
May 13, 2016 2.050 2.125 1.990 2.020 952,818 -0.04(-1.94%)
May 12, 2016 2.210 2.220 2.010 2.060 2,318,058 -0.12(-5.50%)
May 11, 2016 2.070 2.240 2.025 2.180 1,594,772 +0.00(+0.00%)
May 10, 2016 2.240 2.290 1.910 2.180 2,622,390 -0.16(-6.84%)
May 09, 2016 2.330 2.497 2.290 2.340 946,019 +0.04(+1.74%)
May 06, 2016 2.660 2.660 2.290 2.300 1,771,244 -0.40(-14.81%)
May 05, 2016 2.950 2.950 2.650 2.700 1,143,914 -0.20(-6.90%)
May 04, 2016 3.020 3.040 2.850 2.900 759,047 -0.09(-3.01%)
May 03, 2016 3.080 3.100 2.990 2.990 884,360 -0.12(-3.86%)
May 02, 2016 3.380 3.380 3.000 3.110 1,393,943 -0.27(-7.99%)
Apr 29, 2016 3.500 3.570 3.340 3.380 693,998 -0.15(-4.25%)
Apr 28, 2016 3.620 3.700 3.505 3.530 716,588 -0.09(-2.49%)
Apr 27, 2016 3.680 3.740 3.610 3.620 957,833 -0.09(-2.43%)
Apr 26, 2016 3.740 3.780 3.620 3.710 873,597 -0.03(-0.80%)
Apr 25, 2016 3.770 3.772 3.660 3.740 936,496 +0.03(+0.81%)
Apr 22, 2016 3.690 3.755 3.660 3.710 1,231,726 +0.02(+0.54%)
Apr 21, 2016 3.540 3.730 3.540 3.690 1,079,985 +0.12(+3.36%)
Apr 20, 2016 3.650 3.880 3.550 3.570 1,308,186 -0.05(-1.38%)
Apr 19, 2016 3.580 3.695 3.500 3.620 1,495,555 +0.07(+1.97%)
Apr 18, 2016 3.450 3.610 3.430 3.550 1,539,854 +0.06(+1.72%)
Apr 15, 2016 3.570 3.630 3.445 3.490 786,206 -0.12(-3.32%)
Apr 14, 2016 3.560 3.630 3.480 3.610 558,510 +0.07(+1.98%)
Apr 13, 2016 3.580 3.604 3.435 3.540 1,048,467 +0.00(+0.00%)
Apr 12, 2016 3.610 3.660 3.460 3.540 1,138,448 -0.07(-1.94%)
Apr 11, 2016 3.760 3.820 3.560 3.610 943,430 -0.14(-3.73%)
Apr 08, 2016 3.800 3.845 3.640 3.750 866,924 +0.03(+0.81%)
Apr 07, 2016 3.720 4.000 3.510 3.720 1,242,554 -0.14(-3.63%)
Apr 06, 2016 3.660 3.900 3.630 3.860 1,342,923 +0.22(+6.04%)
Apr 05, 2016 3.500 3.710 3.450 3.640 1,071,978 +0.10(+2.82%)
Apr 04, 2016 3.360 3.650 3.360 3.540 1,790,077 +0.21(+6.31%)
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