Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.010 USD +0.070 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 29, 2016 1.700 1.800 1.650 1.700 867,239 +0.00(+0.00%)
Dec 28, 2016 1.750 1.800 1.700 1.700 298,832 -0.05(-2.86%)
Dec 27, 2016 1.750 1.800 1.700 1.750 634,874 +0.00(+0.00%)
Dec 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 22, 2016 1.850 1.900 1.700 1.700 472,653 -0.15(-8.11%)
Dec 21, 2016 1.850 1.900 1.800 1.850 276,696 -0.05(-2.63%)
Dec 20, 2016 2.000 2.050 1.800 1.900 751,316 -0.10(-5.00%)
Dec 19, 2016 1.900 2.000 1.900 2.000 536,405 +0.05(+2.56%)
Dec 16, 2016 2.100 2.100 1.950 1.950 421,749 -0.15(-7.14%)
Dec 15, 2016 1.950 2.200 1.875 2.100 1,134,167 +0.20(+10.53%)
Dec 14, 2016 1.900 1.950 1.800 1.900 763,863 -0.05(-2.56%)
Dec 13, 2016 1.650 2.000 1.650 1.950 2,119,984 -0.05(-2.50%)
Dec 12, 2016 1.900 2.050 1.850 2.000 936,529 +0.15(+8.11%)
Dec 09, 2016 1.600 1.900 1.600 1.850 3,589,052 +0.25(+15.62%)
Dec 08, 2016 1.750 1.750 1.550 1.600 2,623,775 -0.10(-5.88%)
Dec 07, 2016 1.700 1.800 1.700 1.700 330,357 -0.05(-2.86%)
Dec 06, 2016 1.900 1.900 1.700 1.750 481,281 -0.15(-7.89%)
Dec 05, 2016 1.950 1.960 1.850 1.900 422,011 +0.05(+2.70%)
Dec 02, 2016 1.800 2.000 1.750 1.850 736,397 +0.10(+5.71%)
Dec 01, 2016 1.650 1.800 1.600 1.750 697,723 +0.05(+2.94%)
Nov 30, 2016 1.700 1.750 1.600 1.700 384,578 +0.05(+3.03%)
Nov 29, 2016 1.650 1.700 1.600 1.650 433,001 -0.05(-2.94%)
Nov 28, 2016 1.800 1.800 1.650 1.700 414,885 -0.05(-2.86%)
Nov 25, 2016 1.725 1.850 1.600 1.750 489,872 +0.00(+0.00%)
Nov 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Nov 22, 2016 1.850 1.850 1.700 1.700 481,451 -0.10(-5.56%)
Nov 21, 2016 1.850 1.900 1.800 1.800 311,280 -0.05(-2.70%)
Nov 18, 2016 1.850 1.875 1.750 1.850 793,008 -0.05(-2.63%)
Nov 17, 2016 1.950 1.950 1.825 1.900 182,840 +0.00(+0.00%)
Nov 16, 2016 1.850 1.900 1.825 1.900 258,367 +0.00(+0.00%)
Nov 15, 2016 1.950 1.950 1.850 1.900 346,438 +0.00(+0.00%)
Nov 14, 2016 2.100 2.150 1.850 1.900 433,917 -0.10(-5.00%)
Nov 11, 2016 1.950 2.350 1.850 2.000 1,017,075 +0.10(+5.26%)
Nov 10, 2016 1.950 1.950 1.763 1.900 891,820 +0.00(+0.00%)
Nov 09, 2016 1.900 1.925 1.750 1.900 964,966 -0.05(-2.56%)
Nov 08, 2016 1.950 2.075 1.910 1.950 286,182 -0.05(-2.50%)
Nov 07, 2016 2.100 2.100 1.950 2.000 703,434 +0.05(+2.56%)
Nov 04, 2016 2.000 2.000 1.950 1.950 450,281 -0.05(-2.50%)
Nov 03, 2016 2.050 2.100 2.000 2.000 375,532 -0.05(-2.44%)
Nov 02, 2016 2.250 2.300 2.000 2.050 1,017,394 -0.20(-8.89%)
Nov 01, 2016 2.300 2.400 2.100 2.250 1,083,185 -0.05(-2.17%)
Oct 31, 2016 2.400 2.450 2.250 2.300 520,554 -0.10(-4.17%)
Oct 28, 2016 2.450 2.450 2.390 2.400 457,159 -0.03(-1.23%)
Oct 27, 2016 2.460 2.506 2.415 2.430 574,267 +0.00(+0.00%)
Oct 26, 2016 2.440 2.470 2.380 2.430 519,091 -0.01(-0.41%)
Oct 25, 2016 2.480 2.530 2.430 2.440 546,382 -0.04(-1.61%)
Oct 24, 2016 2.500 2.530 2.420 2.480 785,903 +0.01(+0.40%)
Oct 21, 2016 2.480 2.510 2.390 2.470 296,066 +0.02(+0.82%)
Oct 20, 2016 2.460 2.490 2.390 2.450 475,187 +0.00(+0.00%)
Oct 19, 2016 2.460 2.470 2.410 2.450 384,423 +0.00(+0.00%)
Oct 18, 2016 2.370 2.460 2.330 2.450 437,640 +0.10(+4.26%)
Oct 17, 2016 2.380 2.380 2.260 2.350 503,316 -0.02(-1.05%)
Oct 14, 2016 2.380 2.390 2.355 2.375 420,376 +0.02(+0.64%)
Oct 13, 2016 2.290 2.380 2.250 2.360 822,021 +0.08(+3.51%)
Oct 12, 2016 2.350 2.350 2.280 2.280 455,324 -0.06(-2.56%)
Oct 11, 2016 2.380 2.381 2.280 2.340 821,890 -0.05(-2.09%)
Oct 10, 2016 2.430 2.480 2.360 2.390 436,851 +0.00(+0.00%)
Oct 07, 2016 2.380 2.550 2.350 2.390 775,150 +0.00(+0.00%)
Oct 06, 2016 2.450 2.530 2.380 2.390 783,199 -0.09(-3.63%)
Oct 05, 2016 2.490 2.540 2.465 2.480 681,629 +0.01(+0.40%)
Oct 04, 2016 2.630 2.655 2.460 2.470 760,211 -0.17(-6.44%)
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