Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.780 USD -0.040 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.760 2.800 2.610 2.700 812,378 -0.03(-1.10%)
Sep 29, 2016 2.930 2.950 2.630 2.730 1,033,253 -0.21(-7.14%)
Sep 28, 2016 2.860 3.000 2.850 2.940 1,218,592 +0.11(+3.89%)
Sep 27, 2016 2.750 2.860 2.732 2.830 839,345 +0.11(+4.04%)
Sep 26, 2016 2.700 2.770 2.670 2.720 519,919 +0.02(+0.74%)
Sep 23, 2016 2.550 2.820 2.550 2.700 1,989,183 +0.25(+10.20%)
Sep 22, 2016 2.470 2.510 2.400 2.450 551,934 +0.02(+0.82%)
Sep 21, 2016 2.400 2.450 2.350 2.430 399,175 +0.04(+1.67%)
Sep 20, 2016 2.430 2.480 2.360 2.390 682,772 -0.05(-2.05%)
Sep 19, 2016 2.430 2.540 2.380 2.440 443,412 +0.06(+2.52%)
Sep 16, 2016 2.310 2.405 2.310 2.380 204,807 +0.02(+0.85%)
Sep 15, 2016 2.420 2.420 2.330 2.360 545,231 -0.06(-2.48%)
Sep 14, 2016 2.450 2.550 2.400 2.420 485,974 -0.03(-1.22%)
Sep 13, 2016 2.540 2.580 2.400 2.450 474,595 -0.13(-5.04%)
Sep 12, 2016 2.500 2.600 2.500 2.580 221,914 +0.07(+2.79%)
Sep 09, 2016 2.610 2.610 2.500 2.510 482,344 -0.13(-4.92%)
Sep 08, 2016 2.530 2.650 2.470 2.640 443,914 +0.12(+4.76%)
Sep 07, 2016 2.530 2.550 2.451 2.520 325,723 +0.01(+0.40%)
Sep 06, 2016 2.400 2.550 2.400 2.510 534,264 +0.08(+3.29%)
Sep 02, 2016 2.450 2.430 2.430 2.430 381,500 -0.02(-0.82%)
Sep 01, 2016 2.440 2.460 2.350 2.450 463,393 +0.01(+0.41%)
Aug 31, 2016 2.430 2.470 2.410 2.440 427,396 +0.01(+0.41%)
Aug 30, 2016 2.490 2.545 2.410 2.430 223,290 -0.04(-1.62%)
Aug 29, 2016 2.470 2.530 2.380 2.470 456,830 +0.03(+1.23%)
Aug 26, 2016 2.470 2.540 2.400 2.440 639,738 -0.03(-1.21%)
Aug 25, 2016 2.520 2.620 2.400 2.470 690,633 -0.04(-1.59%)
Aug 24, 2016 2.830 2.859 2.510 2.510 1,083,430 -0.33(-11.62%)
Aug 23, 2016 2.800 2.870 2.790 2.840 285,383 +0.04(+1.43%)
Aug 22, 2016 2.860 2.880 2.750 2.800 449,646 -0.08(-2.78%)
Aug 19, 2016 2.790 2.910 2.750 2.880 605,651 +0.08(+2.86%)
Aug 18, 2016 2.780 2.850 2.760 2.800 312,962 +0.03(+1.08%)
Aug 17, 2016 2.830 2.840 2.750 2.770 442,757 -0.08(-2.81%)
Aug 16, 2016 2.900 2.910 2.800 2.850 611,269 -0.03(-1.04%)
Aug 15, 2016 2.910 2.920 2.790 2.880 921,653 +0.06(+2.13%)
Aug 12, 2016 2.750 2.890 2.645 2.820 1,203,163 +0.17(+6.42%)
Aug 11, 2016 2.470 2.740 2.450 2.650 1,454,590 +0.19(+7.72%)
Aug 10, 2016 2.520 2.520 2.400 2.460 559,098 -0.04(-1.60%)
Aug 09, 2016 2.470 2.550 2.400 2.500 843,998 +0.11(+4.60%)
Aug 08, 2016 2.470 2.550 2.380 2.390 715,722 -0.08(-3.24%)
Aug 05, 2016 2.460 2.510 2.423 2.470 250,992 +0.02(+0.82%)
Aug 04, 2016 2.470 2.530 2.390 2.450 520,810 -0.02(-0.81%)
Aug 03, 2016 2.360 2.490 2.330 2.470 559,946 +0.10(+4.22%)
Aug 02, 2016 2.410 2.450 2.320 2.370 237,911 -0.04(-1.66%)
Aug 01, 2016 2.540 2.570 2.360 2.410 508,760 -0.14(-5.49%)
Jul 29, 2016 2.330 2.600 2.290 2.550 1,519,023 +0.20(+8.51%)
Jul 28, 2016 2.340 2.390 2.230 2.350 920,563 +0.06(+2.62%)
Jul 27, 2016 2.350 2.420 2.280 2.290 427,496 -0.04(-1.72%)
Jul 26, 2016 2.320 2.420 2.275 2.330 541,253 +0.00(+0.00%)
Jul 25, 2016 2.390 2.440 2.261 2.330 585,637 -0.06(-2.51%)
Jul 22, 2016 2.400 2.480 2.350 2.390 348,614 -0.01(-0.42%)
Jul 21, 2016 2.490 2.540 2.350 2.400 826,830 -0.08(-3.23%)
Jul 20, 2016 2.340 2.550 2.330 2.480 668,556 +0.13(+5.53%)
Jul 19, 2016 2.520 2.560 2.340 2.350 758,070 -0.16(-6.37%)
Jul 18, 2016 2.600 2.620 2.480 2.510 734,848 -0.11(-4.20%)
Jul 15, 2016 2.590 2.640 2.530 2.620 442,888 +0.04(+1.55%)
Jul 14, 2016 2.610 2.630 2.480 2.580 842,624 -0.01(-0.39%)
Jul 13, 2016 2.860 2.880 2.540 2.590 1,079,450 -0.22(-7.83%)
Jul 12, 2016 2.730 3.100 2.620 2.810 4,522,672 +0.30(+11.95%)
Jul 11, 2016 2.590 2.680 2.500 2.510 576,500 -0.07(-2.71%)
Jul 08, 2016 2.550 2.620 2.510 2.580 632,617 +0.07(+2.79%)
Jul 07, 2016 2.440 2.605 2.440 2.510 863,526 +0.16(+6.81%)
Jul 05, 2016 2.380 2.410 2.250 2.350 464,831 -0.05(-2.08%)
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