Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.910 USD -0.100 (-3.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.830 4.830 4.770 4.800 0 +0.01(+0.21%)
Nov 27, 2013 4.800 4.860 4.760 4.790 0 -0.02(-0.42%)
Nov 26, 2013 4.690 4.850 4.640 4.810 0 +0.15(+3.22%)
Nov 25, 2013 4.640 4.820 4.620 4.660 292,580 +0.03(+0.65%)
Nov 22, 2013 4.480 4.680 4.460 4.630 0 +0.17(+3.81%)
Nov 21, 2013 4.300 4.480 4.291 4.460 1,285,232 +0.18(+4.21%)
Nov 20, 2013 4.210 4.310 4.210 4.280 0 +0.04(+0.94%)
Nov 19, 2013 4.290 4.340 4.210 4.240 400,980 -0.05(-1.17%)
Nov 18, 2013 4.450 4.510 4.250 4.290 0 -0.15(-3.38%)
Nov 15, 2013 4.460 4.682 4.395 4.440 0 -0.03(-0.67%)
Nov 14, 2013 4.350 4.490 4.160 4.470 373,564 -0.17(-3.66%)
Nov 12, 2013 4.770 4.840 4.440 4.640 0 -0.16(-3.33%)
Nov 11, 2013 4.900 4.960 4.770 4.800 0 -0.15(-3.03%)
Nov 08, 2013 4.890 5.040 4.870 4.950 0 +0.04(+0.81%)
Nov 07, 2013 4.930 4.990 4.800 4.910 284,673 +0.09(+1.87%)
Nov 06, 2013 5.280 5.280 4.730 4.820 676,325 -0.40(-7.66%)
Nov 05, 2013 5.180 5.340 5.150 5.220 0 +0.02(+0.38%)
Nov 04, 2013 5.130 5.270 5.080 5.200 150,453 +0.09(+1.76%)
Nov 01, 2013 5.220 5.260 5.060 5.110 0 -0.14(-2.67%)
Oct 31, 2013 5.140 5.390 5.010 5.250 0 +0.11(+2.14%)
Oct 30, 2013 5.160 5.270 5.100 5.140 158,432 +0.00(+0.00%)
Oct 29, 2013 5.180 5.229 5.100 5.140 80,209 -0.03(-0.58%)
Oct 28, 2013 5.200 5.280 5.100 5.170 0 -0.05(-0.96%)
Oct 25, 2013 5.310 5.410 5.170 5.220 0 -0.03(-0.57%)
Oct 24, 2013 5.260 5.330 5.240 5.250 109,197 +0.00(+0.00%)
Oct 23, 2013 5.270 5.330 5.240 5.250 0 -0.04(-0.76%)
Oct 22, 2013 5.400 5.620 5.190 5.290 141,218 -0.09(-1.67%)
Oct 21, 2013 5.540 5.660 5.310 5.380 171,336 -0.24(-4.27%)
Oct 18, 2013 5.700 5.700 5.440 5.620 180,210 -0.01(-0.18%)
Oct 17, 2013 5.440 5.650 5.410 5.630 273,691 +0.17(+3.11%)
Oct 16, 2013 5.360 5.487 5.270 5.460 213,566 +0.16(+3.02%)
Oct 15, 2013 5.300 5.350 5.250 5.300 173,360 +0.02(+0.38%)
Oct 14, 2013 5.100 5.280 5.080 5.280 171,750 +0.13(+2.52%)
Oct 11, 2013 5.000 5.210 4.950 5.150 0 +0.15(+3.00%)
Oct 10, 2013 4.970 5.080 4.960 5.000 135,816 +0.03(+0.60%)
Oct 09, 2013 5.400 5.400 4.920 4.970 0 -0.19(-3.68%)
Oct 08, 2013 5.530 5.550 5.100 5.160 327,423 -0.41(-7.36%)
Oct 07, 2013 5.530 5.725 5.520 5.570 0 -0.03(-0.54%)
Oct 04, 2013 5.670 5.700 5.500 5.600 0 -0.04(-0.71%)
Oct 03, 2013 5.780 5.840 5.592 5.640 0 -0.19(-3.26%)
Oct 02, 2013 5.750 5.920 5.701 5.830 136,293 +0.01(+0.17%)
Oct 01, 2013 5.440 5.870 5.390 5.820 387,620 +0.39(+7.18%)
Sep 30, 2013 5.320 5.430 5.270 5.430 0 +0.03(+0.56%)
Sep 27, 2013 5.360 5.500 5.140 5.400 0 -0.01(-0.18%)
Sep 26, 2013 5.410 5.440 5.340 5.410 108,716 +0.00(+0.00%)
Sep 25, 2013 5.400 5.420 5.390 5.410 135,575 +0.00(+0.00%)
Sep 24, 2013 5.470 5.490 5.380 5.410 160,116 -0.08(-1.46%)
Sep 23, 2013 5.470 5.520 5.394 5.490 137,611 +0.01(+0.18%)
Sep 20, 2013 5.410 5.540 5.350 5.480 0 +0.08(+1.48%)
Sep 19, 2013 5.450 5.484 5.300 5.400 226,404 -0.05(-0.92%)
Sep 18, 2013 5.410 5.520 5.300 5.450 0 +0.04(+0.74%)
Sep 17, 2013 5.210 5.440 5.195 5.410 0 +0.17(+3.24%)
Sep 16, 2013 5.210 5.300 5.180 5.240 0 +0.02(+0.38%)
Sep 13, 2013 5.240 5.240 5.050 5.220 0 +0.00(+0.00%)
Sep 12, 2013 5.250 5.300 5.120 5.220 0 -0.07(-1.32%)
Sep 11, 2013 5.240 5.400 5.240 5.290 0 +0.02(+0.38%)
Sep 10, 2013 5.250 5.330 5.140 5.270 324,712 +0.04(+0.76%)
Sep 09, 2013 5.070 5.260 4.960 5.230 0 +0.15(+2.95%)
Sep 06, 2013 5.320 5.320 5.030 5.080 0 -0.22(-4.15%)
Sep 05, 2013 5.430 5.510 5.260 5.300 0 -0.11(-2.03%)
Sep 04, 2013 5.240 5.550 5.150 5.410 0 +0.16(+3.05%)
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