Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.940 USD -0.050 (-1.25%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 5.940 5.890 5.890 5.890 207,500 -0.04(-0.67%)
Dec 30, 2013 5.970 6.050 5.870 5.930 213,222 -0.05(-0.84%)
Dec 27, 2013 5.940 6.070 5.820 5.980 324,371 +0.08(+1.36%)
Dec 26, 2013 5.980 6.070 5.830 5.900 214,964 -0.04(-0.67%)
Dec 24, 2013 5.920 6.015 5.840 5.940 135,301 +0.03(+0.51%)
Dec 23, 2013 5.730 6.090 5.510 5.910 606,762 +0.19(+3.32%)
Dec 20, 2013 5.500 5.950 5.470 5.720 844,167 +0.25(+4.57%)
Dec 19, 2013 5.270 5.490 5.210 5.470 431,020 +0.19(+3.60%)
Dec 18, 2013 5.050 5.320 5.050 5.280 647,811 +0.20(+3.94%)
Dec 17, 2013 4.950 5.340 4.950 5.080 549,513 +0.14(+2.83%)
Dec 16, 2013 4.890 5.050 4.890 4.940 173,045 +0.09(+1.86%)
Dec 13, 2013 4.850 4.920 4.800 4.850 240,194 +0.00(+0.00%)
Dec 12, 2013 4.950 4.950 4.820 4.850 214,868 -0.07(-1.42%)
Dec 11, 2013 5.010 5.080 4.890 4.920 205,570 -0.07(-1.40%)
Dec 10, 2013 5.030 5.140 4.945 4.990 272,572 -0.06(-1.19%)
Dec 09, 2013 5.190 5.215 5.000 5.050 144,344 -0.14(-2.70%)
Dec 06, 2013 5.320 5.320 5.150 5.190 0 -0.05(-0.95%)
Dec 05, 2013 5.320 5.410 5.160 5.240 0 -0.06(-1.13%)
Dec 04, 2013 5.460 5.510 5.270 5.300 0 -0.19(-3.46%)
Dec 03, 2013 4.960 5.500 4.950 5.490 0 +0.54(+10.91%)
Dec 02, 2013 4.830 4.995 4.830 4.950 605,803 +0.15(+3.13%)
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%)
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