Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.180 USD -0.040 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.110 3.170 3.050 3.160 610,500 +0.04(+1.28%)
Oct 29, 2020 3.110 3.130 3.040 3.120 714,918 -0.03(-0.95%)
Oct 28, 2020 3.170 3.185 3.070 3.150 905,855 -0.09(-2.78%)
Oct 27, 2020 3.260 3.310 3.160 3.240 567,780 -0.02(-0.61%)
Oct 26, 2020 3.400 3.430 3.240 3.260 737,832 -0.14(-4.12%)
Oct 23, 2020 3.240 3.450 3.240 3.400 853,200 +0.15(+4.62%)
Oct 22, 2020 3.280 3.300 3.180 3.250 1,091,035 -0.02(-0.61%)
Oct 21, 2020 3.320 3.380 3.210 3.270 1,583,296 -0.04(-1.21%)
Oct 20, 2020 3.510 3.560 3.300 3.310 1,548,994 -0.21(-5.97%)
Oct 19, 2020 3.710 3.710 3.520 3.520 1,103,547 -0.17(-4.61%)
Oct 16, 2020 3.750 3.840 3.660 3.690 1,388,900 -0.07(-1.86%)
Oct 15, 2020 3.790 3.830 3.710 3.760 1,035,521 -0.04(-1.05%)
Oct 14, 2020 4.000 4.040 3.790 3.800 1,556,788 -0.20(-5.00%)
Oct 13, 2020 4.010 4.090 3.995 4.000 534,990 -0.08(-1.96%)
Oct 12, 2020 4.140 4.190 4.000 4.080 581,899 -0.08(-1.92%)
Oct 09, 2020 3.940 4.160 3.940 4.160 647,300 +0.24(+6.12%)
Oct 08, 2020 3.890 3.968 3.880 3.920 1,112,829 +0.09(+2.35%)
Oct 07, 2020 3.760 3.850 3.726 3.830 1,814,601 +0.10(+2.68%)
Oct 06, 2020 3.870 3.890 3.720 3.730 1,088,678 -0.11(-2.86%)
Oct 05, 2020 3.850 3.900 3.830 3.840 378,694 +0.01(+0.26%)
Oct 02, 2020 3.740 3.834 3.700 3.830 347,200 +0.02(+0.52%)
Oct 01, 2020 3.780 3.820 3.690 3.810 749,077 +0.08(+2.14%)
Sep 30, 2020 3.710 3.850 3.700 3.730 1,341,574 -0.04(-0.93%)
Sep 29, 2020 3.770 3.792 3.680 3.765 589,523 -0.00(-0.13%)
Sep 28, 2020 3.830 3.850 3.740 3.770 602,941 +0.00(+0.00%)
Sep 25, 2020 3.820 3.910 3.750 3.770 578,100 -0.07(-1.82%)
Sep 24, 2020 3.710 3.850 3.610 3.840 898,509 +0.13(+3.50%)
Sep 23, 2020 3.890 3.940 3.700 3.710 853,640 -0.18(-4.63%)
Sep 22, 2020 3.910 4.041 3.805 3.890 896,862 -0.02(-0.51%)
Sep 21, 2020 3.990 4.030 3.855 3.910 823,803 -0.16(-3.93%)
Sep 18, 2020 4.100 4.130 4.030 4.070 1,000,800 +0.02(+0.49%)
Sep 17, 2020 3.970 4.100 3.940 4.050 465,792 +0.04(+1.00%)
Sep 16, 2020 4.100 4.120 4.000 4.010 622,364 -0.05(-1.23%)
Sep 15, 2020 4.140 4.220 4.015 4.060 683,704 -0.06(-1.46%)
Sep 14, 2020 4.030 4.180 4.030 4.120 1,149,953 +0.13(+3.26%)
Sep 11, 2020 4.110 4.140 3.930 3.990 611,600 -0.07(-1.72%)
Sep 10, 2020 4.120 4.160 4.050 4.060 797,504 -0.06(-1.46%)
Sep 09, 2020 4.030 4.170 4.010 4.120 828,697 +0.03(+0.73%)
Sep 08, 2020 3.800 4.170 3.760 4.090 1,511,819 +0.27(+7.07%)
Sep 04, 2020 3.830 3.950 3.665 3.820 1,410,900 +0.01(+0.26%)
Sep 03, 2020 3.820 3.910 3.720 3.810 1,338,705 -0.01(-0.26%)
Sep 02, 2020 3.780 3.860 3.660 3.820 1,156,566 +0.00(+0.00%)
Sep 01, 2020 3.860 3.890 3.750 3.820 1,188,717 -0.09(-2.30%)
Aug 31, 2020 3.820 4.040 3.740 3.910 1,540,420 +0.10(+2.62%)
Aug 28, 2020 3.990 3.990 3.660 3.810 2,807,200 -0.14(-3.54%)
Aug 27, 2020 4.240 4.250 3.890 3.950 1,552,505 -0.27(-6.40%)
Aug 26, 2020 4.320 4.360 4.190 4.220 1,245,614 -0.14(-3.21%)
Aug 25, 2020 4.580 4.580 4.270 4.360 1,291,544 -0.19(-4.18%)
Aug 24, 2020 4.790 4.810 4.500 4.550 1,042,742 -0.17(-3.60%)
Aug 21, 2020 5.000 5.090 4.550 4.720 1,818,400 -0.42(-8.08%)
Aug 20, 2020 5.130 5.220 5.025 5.135 974,679 -0.03(-0.48%)
Aug 19, 2020 5.050 5.220 5.000 5.160 861,830 +0.12(+2.38%)
Aug 18, 2020 5.250 5.290 4.980 5.040 1,432,840 -0.23(-4.36%)
Aug 17, 2020 5.220 5.410 5.070 5.270 2,049,605 +0.13(+2.63%)
Aug 14, 2020 4.600 5.450 4.580 5.135 8,104,200 +0.59(+13.11%)
Aug 13, 2020 4.530 4.590 4.490 4.540 476,590 -0.03(-0.66%)
Aug 12, 2020 4.620 4.670 4.490 4.570 681,362 +0.00(+0.00%)
Aug 11, 2020 4.700 4.780 4.540 4.570 814,982 -0.02(-0.44%)
Aug 10, 2020 4.500 4.730 4.420 4.590 1,799,679 +0.10(+2.23%)
Aug 07, 2020 4.500 4.500 4.315 4.490 867,400 -0.02(-0.44%)
Aug 06, 2020 4.320 4.510 4.290 4.510 1,326,055 +0.15(+3.44%)
Aug 05, 2020 4.320 4.450 4.170 4.360 1,570,646 +0.10(+2.35%)
Aug 04, 2020 4.430 4.460 4.180 4.260 1,227,622 -0.19(-4.27%)
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