Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.688 USD -0.052 (-1.39%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.850 7.050 6.600 6.750 849,105 -0.12(-1.75%)
Aug 28, 2015 6.590 6.960 6.550 6.870 928,083 +0.23(+3.46%)
Aug 27, 2015 6.550 6.780 6.470 6.640 1,124,782 +0.19(+3.03%)
Aug 26, 2015 6.320 6.470 6.130 6.445 1,150,414 +0.23(+3.62%)
Aug 25, 2015 6.530 6.530 6.210 6.220 1,549,845 +0.01(+0.16%)
Aug 24, 2015 6.200 6.560 5.890 6.210 1,517,767 -0.31(-4.75%)
Aug 21, 2015 6.300 6.810 6.300 6.520 1,476,408 +0.16(+2.52%)
Aug 20, 2015 6.480 6.548 6.260 6.360 1,173,412 -0.20(-3.05%)
Aug 19, 2015 6.690 6.800 6.440 6.560 1,075,804 -0.18(-2.67%)
Aug 18, 2015 6.760 6.830 6.610 6.740 953,235 -0.01(-0.15%)
Aug 17, 2015 6.550 6.790 6.300 6.750 1,379,290 +0.14(+2.12%)
Aug 14, 2015 6.850 6.980 6.460 6.610 1,523,394 -0.28(-4.06%)
Aug 13, 2015 7.500 7.560 6.800 6.890 2,505,230 -0.42(-5.75%)
Aug 12, 2015 6.910 7.590 6.650 7.310 1,884,339 +0.49(+7.18%)
Aug 11, 2015 7.010 7.040 6.700 6.820 1,652,713 -0.23(-3.26%)
Aug 10, 2015 6.370 7.570 6.370 7.050 2,182,656 +0.09(+1.29%)
Aug 07, 2015 7.350 7.466 6.880 6.960 1,837,389 -0.39(-5.31%)
Aug 06, 2015 7.840 7.850 7.311 7.350 1,062,143 -0.46(-5.89%)
Aug 05, 2015 7.670 7.860 7.315 7.810 1,711,692 +0.17(+2.23%)
Aug 04, 2015 7.810 7.940 7.550 7.640 1,093,788 -0.14(-1.80%)
Aug 03, 2015 8.080 8.290 7.630 7.780 1,150,463 -0.37(-4.54%)
Jul 31, 2015 7.740 8.270 7.590 8.150 1,503,361 +0.50(+6.54%)
Jul 30, 2015 7.830 8.020 7.490 7.650 3,275,691 -0.23(-2.92%)
Jul 29, 2015 8.490 8.565 7.860 7.880 1,529,968 -0.62(-7.29%)
Jul 28, 2015 8.750 8.990 8.460 8.500 993,671 -0.20(-2.30%)
Jul 27, 2015 8.840 8.910 8.560 8.700 775,252 -0.19(-2.14%)
Jul 24, 2015 9.170 9.320 8.730 8.890 594,733 -0.26(-2.84%)
Jul 23, 2015 9.250 9.320 8.980 9.150 824,102 -0.05(-0.54%)
Jul 22, 2015 9.120 9.350 9.060 9.200 591,950 -0.02(-0.22%)
Jul 21, 2015 9.370 9.420 9.070 9.220 865,188 -0.18(-1.91%)
Jul 20, 2015 9.630 9.840 9.360 9.400 612,039 -0.24(-2.49%)
Jul 17, 2015 9.300 9.910 9.280 9.640 1,165,754 +0.33(+3.54%)
Jul 16, 2015 9.120 9.560 9.050 9.310 854,333 +0.26(+2.87%)
Jul 15, 2015 9.000 9.240 8.880 9.050 705,922 +0.02(+0.22%)
Jul 14, 2015 8.510 9.060 8.500 9.030 733,770 +0.46(+5.37%)
Jul 13, 2015 8.690 8.859 8.560 8.570 712,838 -0.07(-0.81%)
Jul 10, 2015 8.570 8.680 8.380 8.640 869,943 +0.15(+1.77%)
Jul 09, 2015 8.360 8.600 8.135 8.490 1,666,901 +0.27(+3.28%)
Jul 08, 2015 7.950 8.225 7.750 8.220 1,249,872 +0.17(+2.11%)
Jul 07, 2015 8.040 8.080 7.690 8.050 942,264 +0.05(+0.63%)
Jul 06, 2015 7.690 8.020 7.490 8.000 905,233 +0.21(+2.70%)
Jul 02, 2015 7.970 7.790 7.790 7.790 515,000 -0.13(-1.64%)
Jul 01, 2015 8.060 8.150 7.765 7.920 978,216 -0.04(-0.50%)
Jun 30, 2015 7.310 8.010 7.170 7.960 2,144,605 +0.70(+9.64%)
Jun 29, 2015 7.630 7.640 7.211 7.260 1,381,987 -0.43(-5.59%)
Jun 26, 2015 8.030 8.030 7.640 7.690 2,025,188 -0.35(-4.35%)
Jun 25, 2015 8.470 8.470 7.940 8.040 1,166,568 -0.39(-4.63%)
Jun 24, 2015 8.750 8.800 8.430 8.430 642,368 -0.32(-3.66%)
Jun 23, 2015 8.490 8.800 8.440 8.750 728,458 +0.29(+3.43%)
Jun 22, 2015 8.580 8.750 8.400 8.460 699,267 -0.08(-0.94%)
Jun 19, 2015 8.420 8.690 8.325 8.540 2,853,189 +0.12(+1.43%)
Jun 18, 2015 8.260 8.570 8.240 8.420 747,667 +0.19(+2.31%)
Jun 17, 2015 8.160 8.360 8.070 8.230 569,731 +0.07(+0.86%)
Jun 16, 2015 8.020 8.220 7.870 8.160 732,812 +0.12(+1.49%)
Jun 15, 2015 8.120 8.230 7.930 8.040 951,326 -0.13(-1.59%)
Jun 12, 2015 8.200 8.340 8.120 8.170 550,178 -0.08(-0.97%)
Jun 11, 2015 8.150 8.400 8.100 8.250 711,694 +0.10(+1.23%)
Jun 10, 2015 8.380 8.470 8.040 8.150 939,751 -0.14(-1.69%)
Jun 09, 2015 8.600 8.669 8.200 8.290 629,018 -0.30(-3.49%)
Jun 08, 2015 8.380 8.660 8.380 8.590 836,294 +0.19(+2.26%)
Jun 05, 2015 8.540 8.619 8.350 8.400 1,060,342 -0.14(-1.64%)
Jun 04, 2015 8.290 8.660 8.230 8.540 981,923 +0.23(+2.77%)
Jun 03, 2015 7.890 8.390 7.705 8.310 2,332,671 +0.45(+5.73%)
Jun 02, 2015 8.050 8.170 7.795 7.860 6,911,245 -0.22(-2.72%)
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