Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.650 USD +0.050 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.740 3.800 3.740 3.760 315,963 +0.00(+0.00%)
Jul 29, 2021 3.860 3.870 3.750 3.760 361,745 -0.02(-0.53%)
Jul 28, 2021 3.720 3.790 3.680 3.780 418,933 +0.14(+3.85%)
Jul 27, 2021 3.780 3.790 3.605 3.640 410,944 +0.02(+0.55%)
Jul 26, 2021 3.650 3.680 3.590 3.620 328,522 -0.03(-0.82%)
Jul 23, 2021 3.690 3.690 3.590 3.650 301,595 -0.04(-1.08%)
Jul 22, 2021 3.800 3.830 3.680 3.690 245,022 -0.12(-3.15%)
Jul 21, 2021 3.820 3.845 3.730 3.810 487,325 +0.12(+3.25%)
Jul 20, 2021 3.660 3.730 3.650 3.690 429,070 +0.02(+0.54%)
Jul 19, 2021 3.630 3.710 3.620 3.670 420,102 -0.07(-1.87%)
Jul 16, 2021 3.760 3.810 3.730 3.740 514,238 -0.02(-0.53%)
Jul 15, 2021 3.720 3.760 3.670 3.760 727,278 +0.03(+0.80%)
Jul 14, 2021 3.730 3.780 3.725 3.730 456,796 +0.00(+0.00%)
Jul 13, 2021 3.700 3.750 3.680 3.730 619,149 +0.06(+1.63%)
Jul 12, 2021 3.720 3.750 3.620 3.670 505,271 -0.03(-0.81%)
Jul 09, 2021 3.660 3.710 3.640 3.700 405,569 +0.01(+0.27%)
Jul 08, 2021 3.760 3.810 3.660 3.690 702,422 -0.12(-3.15%)
Jul 07, 2021 3.720 3.930 3.690 3.810 1,281,383 +0.13(+3.53%)
Jul 06, 2021 3.680 3.719 3.670 3.680 513,666 -0.02(-0.54%)
Jul 02, 2021 3.660 3.710 3.590 3.700 433,732 +0.04(+1.09%)
Jul 01, 2021 3.620 3.680 3.580 3.660 536,415 +0.08(+2.23%)
Jun 30, 2021 3.660 3.659 3.580 3.580 566,603 -0.07(-1.92%)
Jun 29, 2021 3.660 3.760 3.630 3.650 530,998 +0.01(+0.27%)
Jun 28, 2021 3.720 3.730 3.620 3.640 413,580 -0.05(-1.36%)
Jun 25, 2021 3.710 3.770 3.685 3.690 1,103,140 -0.01(-0.27%)
Jun 24, 2021 3.620 3.700 3.610 3.700 547,526 +0.12(+3.35%)
Jun 23, 2021 3.570 3.590 3.535 3.580 366,617 +0.01(+0.28%)
Jun 22, 2021 3.580 3.588 3.470 3.570 618,414 -0.02(-0.56%)
Jun 21, 2021 3.640 3.670 3.550 3.590 756,378 -0.05(-1.37%)
Jun 18, 2021 3.550 3.640 3.520 3.640 2,141,192 +0.04(+1.11%)
Jun 17, 2021 3.550 3.600 3.510 3.600 696,320 +0.04(+1.12%)
Jun 16, 2021 3.570 3.570 3.500 3.560 573,841 -0.01(-0.28%)
Jun 15, 2021 3.640 3.640 3.520 3.570 401,626 -0.06(-1.65%)
Jun 14, 2021 3.650 3.660 3.600 3.630 422,384 -0.02(-0.55%)
Jun 11, 2021 3.700 3.700 3.610 3.650 406,485 -0.02(-0.54%)
Jun 10, 2021 3.710 3.717 3.640 3.670 404,694 +0.00(+0.00%)
Jun 09, 2021 3.650 3.730 3.640 3.670 551,503 +0.03(+0.82%)
Jun 08, 2021 3.720 3.750 3.610 3.640 528,252 -0.08(-2.15%)
Jun 07, 2021 3.630 3.730 3.595 3.720 607,553 +0.12(+3.33%)
Jun 04, 2021 3.670 3.670 3.570 3.600 348,150 -0.02(-0.55%)
Jun 03, 2021 3.550 3.640 3.550 3.620 417,249 +0.05(+1.40%)
Jun 02, 2021 3.630 3.660 3.550 3.570 471,739 -0.08(-2.19%)
Jun 01, 2021 3.570 3.660 3.530 3.650 618,270 +0.12(+3.40%)
May 28, 2021 3.510 3.560 3.500 3.530 389,385 +0.02(+0.57%)
May 27, 2021 3.450 3.565 3.450 3.510 648,399 +0.04(+1.15%)
May 26, 2021 3.410 3.495 3.410 3.470 340,782 +0.05(+1.46%)
May 25, 2021 3.530 3.550 3.420 3.420 506,667 -0.12(-3.39%)
May 24, 2021 3.630 3.660 3.530 3.540 467,876 -0.07(-1.94%)
May 21, 2021 3.714 3.714 3.600 3.610 561,832 -0.01(-0.28%)
May 20, 2021 3.620 3.670 3.570 3.620 431,355 -0.02(-0.55%)
May 19, 2021 3.600 3.675 3.500 3.640 634,367 +0.03(+0.83%)
May 18, 2021 3.670 3.678 3.570 3.610 604,159 -0.04(-1.10%)
May 17, 2021 3.530 3.700 3.495 3.650 590,229 +0.09(+2.53%)
May 14, 2021 3.440 3.650 3.430 3.560 1,378,310 +0.38(+11.95%)
May 13, 2021 3.280 3.280 3.100 3.180 738,923 -0.04(-1.24%)
May 12, 2021 3.140 3.290 3.100 3.220 859,666 +0.07(+2.22%)
May 11, 2021 3.090 3.180 3.057 3.150 916,613 -0.03(-0.94%)
May 10, 2021 3.370 3.393 3.170 3.180 910,894 -0.20(-5.92%)
May 07, 2021 3.160 3.390 3.160 3.380 1,020,164 +0.21(+6.46%)
May 06, 2021 3.420 3.420 3.150 3.175 993,302 -0.24(-6.89%)
May 05, 2021 3.480 3.480 3.370 3.410 641,355 -0.03(-0.87%)
May 04, 2021 3.500 3.530 3.410 3.440 795,995 -0.08(-2.27%)
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