Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.640 USD +0.020 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.650 2.700 2.600 2.675 185,605 +0.02(+0.94%)
Jul 30, 2018 2.700 2.745 2.600 2.650 200,672 -0.08(-2.75%)
Jul 27, 2018 2.800 2.800 2.700 2.725 160,500 -0.07(-2.68%)
Jul 26, 2018 2.800 2.850 2.750 2.800 238,678 +0.05(+1.82%)
Jul 25, 2018 2.750 2.850 2.750 2.750 291,671 -0.05(-1.79%)
Jul 24, 2018 2.850 2.775 2.800 346,305 -0.05(-1.75%)
Jul 23, 2018 2.800 2.900 2.775 2.850 200,092 +0.05(+1.79%)
Jul 20, 2018 2.900 2.975 2.705 2.800 452,971 -0.08(-2.61%)
Jul 19, 2018 2.800 2.925 2.775 2.875 261,365 +0.12(+4.55%)
Jul 18, 2018 2.850 2.850 2.675 2.750 261,446 -0.05(-1.79%)
Jul 17, 2018 2.850 2.850 2.750 2.800 97,967 -0.05(-1.75%)
Jul 16, 2018 2.950 2.950 2.718 2.850 428,692 -0.05(-1.72%)
Jul 13, 2018 2.950 3.000 2.850 2.900 120,092 -0.10(-3.33%)
Jul 12, 2018 2.950 3.000 2.850 3.000 195,796 +0.08(+2.56%)
Jul 11, 2018 2.900 2.950 2.900 2.925 81,231 +0.02(+0.86%)
Jul 10, 2018 2.950 3.050 2.900 2.900 356,185 -0.05(-1.69%)
Jul 09, 2018 3.000 3.050 3.000 2.950 271,822 -0.05(-1.67%)
Jul 06, 2018 2.900 3.000 2.900 3.000 346,589 +0.10(+3.45%)
Jul 05, 2018 2.850 2.950 2.800 2.900 282,831 +0.05(+1.75%)
Jul 03, 2018 2.850 2.850 2.850 0 -0.15(-5.00%)
Jul 02, 2018 2.950 3.000 2.850 3.000 131,168 +0.05(+1.69%)
Jun 29, 2018 2.950 3.050 2.850 2.950 331,934 -0.02(-0.84%)
Jun 28, 2018 3.050 3.050 2.950 2.975 241,542 -0.02(-0.83%)
Jun 27, 2018 3.150 3.150 2.950 3.000 778,752 -0.15(-4.76%)
Jun 26, 2018 3.000 3.150 2.900 3.150 808,418 +0.12(+4.13%)
Jun 25, 2018 3.100 3.200 3.000 3.025 518,578 -0.08(-2.42%)
Jun 22, 2018 2.900 3.150 2.900 3.100 1,852,382 +0.20(+6.90%)
Jun 21, 2018 2.850 2.925 2.800 2.900 649,831 +0.00(+0.00%)
Jun 20, 2018 2.800 2.900 2.800 2.900 361,917 +0.12(+4.50%)
Jun 19, 2018 2.800 2.850 2.750 2.775 993,938 -0.02(-0.89%)
Jun 18, 2018 2.900 2.925 2.800 2.800 162,732 -0.08(-2.61%)
Jun 15, 2018 2.900 2.800 2.875 328,240 -0.02(-0.86%)
Jun 14, 2018 2.800 2.975 2.800 2.900 363,760 +0.10(+3.57%)
Jun 13, 2018 2.950 3.000 2.800 2.800 399,596 -0.10(-3.45%)
Jun 12, 2018 2.900 3.000 2.800 2.900 479,229 +0.00(+0.00%)
Jun 11, 2018 2.850 2.900 2.740 2.900 541,930 +0.10(+3.57%)
Jun 08, 2018 2.850 2.900 2.750 2.800 372,173 -0.05(-1.75%)
Jun 07, 2018 2.850 2.925 2.750 2.850 930,013 -0.05(-1.72%)
Jun 06, 2018 2.750 3.000 2.724 2.900 963,138 +0.20(+7.41%)
Jun 05, 2018 2.550 2.750 2.550 2.700 787,489 +0.10(+3.85%)
Jun 04, 2018 2.650 2.650 2.510 2.600 335,989 -0.02(-0.95%)
Jun 01, 2018 2.600 2.700 2.525 2.625 362,262 +0.08(+2.94%)
May 31, 2018 2.450 2.600 2.450 2.550 826,652 +0.10(+4.08%)
May 30, 2018 2.500 2.550 2.400 2.450 392,212 +0.00(+0.00%)
May 29, 2018 2.400 2.500 2.310 2.450 335,287 +0.05(+2.08%)
May 25, 2018 2.400 2.400 2.400 0 -0.10(-4.00%)
May 24, 2018 2.250 2.600 2.250 2.500 618,331 +0.23(+9.89%)
May 23, 2018 2.250 2.350 2.225 2.275 280,646 -0.02(-1.09%)
May 22, 2018 2.300 2.350 2.250 2.300 217,995 +0.05(+2.22%)
May 21, 2018 2.300 2.300 2.175 2.250 379,831 -0.05(-2.17%)
May 18, 2018 2.350 2.350 2.245 2.300 722,636 +0.00(+0.00%)
May 17, 2018 2.100 2.400 2.079 2.300 1,945,564 +0.35(+17.95%)
May 16, 2018 1.950 2.000 1.900 1.950 153,699 +0.00(+0.00%)
May 15, 2018 2.050 2.100 1.900 1.950 440,950 -0.10(-4.88%)
May 14, 2018 1.750 2.084 1.750 2.050 818,986 +0.35(+20.59%)
May 11, 2018 1.800 1.800 1.700 1.700 405,351 -0.05(-2.86%)
May 10, 2018 1.800 1.850 1.750 1.750 476,110 +0.00(+0.00%)
May 09, 2018 1.850 1.925 1.740 1.750 582,299 -0.10(-5.41%)
May 08, 2018 1.900 1.950 1.800 1.850 391,824 +0.00(+0.00%)
May 07, 2018 1.950 2.050 1.850 1.850 634,684 -0.07(-3.90%)
May 04, 2018 1.950 1.950 1.900 1.925 160,271 -0.02(-1.28%)
May 03, 2018 2.000 2.050 1.950 1.950 150,039 -0.10(-4.88%)
May 02, 2018 2.000 2.095 1.950 2.050 129,092 +0.05(+2.50%)
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