Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.580 USD +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.100 3.200 3.060 3.100 601,158 +0.05(+1.64%)
Aug 30, 2017 3.100 3.150 3.050 3.050 194,784 -0.05(-1.61%)
Aug 29, 2017 3.150 3.175 3.050 3.100 343,357 +0.00(+0.00%)
Aug 28, 2017 3.150 3.250 3.100 3.100 371,549 -0.05(-1.59%)
Aug 25, 2017 3.150 3.200 3.100 3.150 256,322 -0.05(-1.56%)
Aug 24, 2017 3.150 3.200 3.075 3.200 211,149 +0.05(+1.59%)
Aug 23, 2017 3.050 3.300 3.050 3.150 393,018 +0.05(+1.61%)
Aug 22, 2017 3.250 3.250 3.050 3.100 491,019 -0.15(-4.62%)
Aug 21, 2017 3.250 3.300 3.150 3.250 205,502 -0.05(-1.52%)
Aug 18, 2017 3.200 3.325 3.200 3.300 212,891 +0.05(+1.54%)
Aug 17, 2017 3.400 3.425 3.150 3.250 489,734 -0.05(-1.52%)
Aug 16, 2017 3.200 3.400 3.160 3.300 517,831 +0.10(+3.12%)
Aug 15, 2017 3.050 3.200 3.050 3.200 362,914 +0.15(+4.92%)
Aug 14, 2017 3.100 3.150 2.950 3.050 445,448 +0.10(+3.39%)
Aug 11, 2017 2.900 2.950 2.900 2.950 272,626 +0.00(+0.00%)
Aug 10, 2017 2.850 3.000 2.710 2.950 794,914 -0.20(-6.35%)
Aug 09, 2017 3.050 3.200 2.950 3.150 600,300 +0.10(+3.28%)
Aug 08, 2017 3.100 3.200 3.050 3.050 266,276 -0.05(-1.61%)
Aug 07, 2017 3.200 3.232 3.050 3.100 371,179 -0.10(-3.13%)
Aug 04, 2017 3.300 3.350 3.200 3.200 322,176 -0.10(-3.03%)
Aug 03, 2017 3.350 3.350 3.213 3.300 425,605 +0.00(+0.00%)
Aug 02, 2017 3.400 3.400 3.300 3.300 254,838 -0.10(-2.94%)
Aug 01, 2017 3.450 3.450 3.300 3.400 259,813 +0.00(+0.00%)
Jul 31, 2017 3.450 3.450 3.300 3.400 253,608 +0.05(+1.49%)
Jul 28, 2017 3.400 3.550 3.300 3.350 254,414 -0.10(-2.90%)
Jul 27, 2017 3.500 3.560 3.360 3.450 415,825 -0.05(-1.43%)
Jul 26, 2017 3.500 3.500 3.300 3.500 575,373 +0.15(+4.48%)
Jul 25, 2017 3.500 3.550 3.300 3.350 1,003,648 -0.15(-4.29%)
Jul 24, 2017 3.300 3.600 3.200 3.500 1,223,971 +0.25(+7.69%)
Jul 21, 2017 3.250 3.290 3.200 3.250 399,505 +0.10(+3.17%)
Jul 20, 2017 3.050 3.150 3.000 3.150 374,051 +0.15(+5.00%)
Jul 19, 2017 3.100 3.100 2.800 3.000 1,086,177 -0.05(-1.64%)
Jul 18, 2017 3.100 3.100 3.000 3.050 538,492 +0.00(+0.00%)
Jul 17, 2017 3.100 3.140 3.000 3.050 472,624 +0.00(+0.00%)
Jul 14, 2017 2.800 3.050 2.750 3.050 1,302,718 +0.25(+8.93%)
Jul 13, 2017 2.700 2.800 2.675 2.800 289,695 +0.10(+3.70%)
Jul 12, 2017 2.700 2.750 2.600 2.700 577,037 +0.05(+1.89%)
Jul 11, 2017 2.750 2.800 2.550 2.650 790,511 -0.10(-3.64%)
Jul 10, 2017 2.800 2.825 2.700 2.750 550,080 -0.10(-3.51%)
Jul 07, 2017 2.850 2.850 2.750 2.850 519,114 +0.05(+1.79%)
Jul 06, 2017 2.850 2.900 2.725 2.800 298,134 +0.00(+0.00%)
Jul 05, 2017 2.800 2.900 2.700 2.800 282,412 +0.00(+0.00%)
Jul 03, 2017 2.800 2.850 2.700 2.800 201,395 +0.00(+0.00%)
Jun 30, 2017 2.850 2.850 2.650 2.800 442,471 +0.00(+0.00%)
Jun 29, 2017 2.900 2.900 2.700 2.800 635,861 -0.10(-3.45%)
Jun 28, 2017 2.800 2.900 2.650 2.900 617,114 +0.10(+3.57%)
Jun 27, 2017 2.900 2.900 2.710 2.800 698,828 -0.10(-3.45%)
Jun 26, 2017 3.000 3.010 2.800 2.900 730,646 -0.05(-1.69%)
Jun 23, 2017 2.800 2.950 1,241,678 +0.10(+3.51%)
Jun 22, 2017 2.750 2.900 2.700 2.850 777,472 +0.10(+3.64%)
Jun 21, 2017 2.750 2.900 2.625 2.750 2,227,089 +0.15(+5.77%)
Jun 20, 2017 2.350 2.600 2.300 2.600 973,723 +0.25(+10.64%)
Jun 19, 2017 2.300 2.350 2.250 2.350 362,780 +0.05(+2.17%)
Jun 16, 2017 2.250 2.300 2.250 2.300 309,349 +0.00(+0.00%)
Jun 15, 2017 2.300 2.300 2.225 2.300 213,882 +0.00(+0.00%)
Jun 14, 2017 2.250 2.300 2.200 2.300 325,713 +0.02(+1.10%)
Jun 13, 2017 2.250 2.300 2.200 2.275 372,042 +0.00(+0.00%)
Jun 12, 2017 2.300 2.300 2.200 2.275 338,528 -0.02(-1.09%)
Jun 09, 2017 2.200 2.300 2.200 2.300 231,649 +0.05(+2.22%)
Jun 08, 2017 2.250 2.300 2.170 2.250 662,763 +0.00(+0.00%)
Jun 07, 2017 2.300 2.300 2.200 2.250 454,971 -0.05(-2.17%)
Jun 06, 2017 2.250 2.300 2.200 2.300 780,215 +0.05(+2.22%)
Jun 05, 2017 2.300 2.350 2.250 2.250 405,472 -0.10(-4.26%)
Jun 02, 2017 2.300 2.400 2.250 2.350 332,346 +0.05(+2.17%)
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