Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.816 USD -0.004 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.300 4.320 4.150 4.210 816,837 -0.09(-2.09%)
Sep 27, 2019 4.500 4.552 4.283 4.300 666,800 -0.21(-4.66%)
Sep 26, 2019 4.850 4.850 4.500 4.510 905,968 -0.34(-7.01%)
Sep 25, 2019 4.610 4.870 4.580 4.850 695,415 +0.23(+4.98%)
Sep 24, 2019 4.550 4.620 4.510 4.620 394,349 +0.07(+1.54%)
Sep 23, 2019 4.590 4.600 4.500 4.550 266,017 -0.05(-1.09%)
Sep 20, 2019 4.670 4.710 4.570 4.600 754,800 -0.09(-1.92%)
Sep 19, 2019 4.810 4.900 4.690 4.690 304,737 -0.10(-2.09%)
Sep 18, 2019 4.720 4.810 4.720 4.790 367,999 +0.07(+1.48%)
Sep 17, 2019 4.900 4.905 4.720 4.720 600,512 -0.12(-2.48%)
Sep 16, 2019 4.760 4.935 4.760 4.840 658,217 +0.03(+0.62%)
Sep 13, 2019 4.780 4.850 4.750 4.810 367,600 +0.07(+1.48%)
Sep 12, 2019 4.790 4.830 4.680 4.740 394,277 -0.04(-0.84%)
Sep 11, 2019 4.600 4.780 4.600 4.780 592,470 +0.19(+4.14%)
Sep 10, 2019 4.420 4.600 4.350 4.590 758,925 +0.17(+3.85%)
Sep 09, 2019 4.380 4.450 4.320 4.420 468,870 +0.03(+0.68%)
Sep 06, 2019 4.430 4.490 4.390 4.390 289,200 -0.01(-0.23%)
Sep 05, 2019 4.480 4.570 4.330 4.400 670,957 -0.03(-0.68%)
Sep 04, 2019 4.310 4.490 4.300 4.430 320,462 +0.12(+2.78%)
Sep 03, 2019 4.210 4.360 4.185 4.310 438,042 +0.02(+0.47%)
Aug 30, 2019 4.300 4.320 4.240 4.290 240,400 +0.00(+0.00%)
Aug 29, 2019 4.300 4.310 4.220 4.290 220,889 +0.02(+0.47%)
Aug 28, 2019 4.260 4.290 4.060 4.270 358,210 +0.00(+0.00%)
Aug 27, 2019 4.290 4.330 4.250 4.270 245,623 -0.01(-0.23%)
Aug 26, 2019 4.300 4.330 4.232 4.280 290,811 +0.00(+0.00%)
Aug 23, 2019 4.410 4.440 4.240 4.280 354,000 -0.14(-3.17%)
Aug 22, 2019 4.430 4.495 4.390 4.420 325,344 -0.03(-0.67%)
Aug 21, 2019 4.450 4.500 4.380 4.450 323,555 +0.03(+0.68%)
Aug 20, 2019 4.470 4.500 4.380 4.420 404,999 -0.03(-0.67%)
Aug 19, 2019 4.320 4.470 4.310 4.450 623,110 +0.10(+2.30%)
Aug 16, 2019 4.340 4.420 4.310 4.350 422,100 +0.05(+1.16%)
Aug 15, 2019 4.250 4.360 4.200 4.300 415,601 +0.02(+0.47%)
Aug 14, 2019 4.320 4.350 4.245 4.280 487,196 -0.12(-2.73%)
Aug 13, 2019 4.270 4.410 4.220 4.400 571,721 +0.12(+2.80%)
Aug 12, 2019 4.390 4.470 4.260 4.280 907,355 -0.07(-1.61%)
Aug 09, 2019 4.120 4.400 4.060 4.350 1,934,200 +0.32(+7.94%)
Aug 08, 2019 3.830 4.060 3.820 4.030 842,227 +0.25(+6.61%)
Aug 07, 2019 3.750 3.840 3.650 3.780 454,759 +0.01(+0.27%)
Aug 06, 2019 3.790 3.790 3.670 3.770 864,765 +0.00(+0.00%)
Aug 05, 2019 3.750 3.800 3.640 3.770 826,470 -0.01(-0.26%)
Aug 02, 2019 3.910 3.950 3.710 3.780 988,300 -0.12(-3.08%)
Aug 01, 2019 3.710 3.950 3.660 3.900 984,064 +0.19(+5.12%)
Jul 31, 2019 3.670 3.800 3.670 3.710 773,850 +0.03(+0.82%)
Jul 30, 2019 3.630 3.730 3.590 3.680 1,115,163 +0.00(+0.00%)
Jul 29, 2019 3.750 3.780 3.630 3.680 383,546 -0.04(-1.08%)
Jul 26, 2019 3.850 3.880 3.700 3.720 589,100 -0.14(-3.63%)
Jul 25, 2019 3.930 4.005 3.765 3.860 816,674 -0.06(-1.53%)
Jul 24, 2019 3.660 3.950 3.630 3.920 926,996 +0.24(+6.52%)
Jul 23, 2019 3.790 3.800 3.670 3.680 557,239 -0.13(-3.41%)
Jul 22, 2019 3.830 3.830 3.730 3.810 605,635 +0.00(+0.00%)
Jul 19, 2019 3.740 3.880 3.730 3.810 829,500 +0.04(+1.06%)
Jul 18, 2019 3.880 3.925 3.760 3.770 897,448 -0.12(-3.08%)
Jul 17, 2019 3.870 4.090 3.820 3.890 1,367,139 +0.09(+2.37%)
Jul 16, 2019 3.870 3.880 3.710 3.800 2,877,168 -0.11(-2.81%)
Jul 15, 2019 4.080 4.080 3.790 3.910 1,441,058 -0.16(-3.93%)
Jul 12, 2019 4.060 4.126 3.920 4.070 1,036,800 +0.01(+0.25%)
Jul 11, 2019 4.260 4.300 4.050 4.060 924,420 -0.20(-4.69%)
Jul 10, 2019 4.500 4.500 4.180 4.260 1,408,745 -0.22(-4.91%)
Jul 09, 2019 4.490 4.510 4.410 4.480 791,053 -0.02(-0.44%)
Jul 08, 2019 4.650 4.650 4.420 4.500 561,915 -0.12(-2.60%)
Jul 05, 2019 4.740 4.740 4.600 4.620 357,600 -0.13(-2.74%)
Jul 03, 2019 4.700 4.750 4.660 4.750 330,200 +0.04(+0.85%)
Jul 02, 2019 4.700 4.720 4.600 4.710 769,522 +0.03(+0.64%)
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