Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.730 USD +0.080 (+3.02%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.950 10.00 9.520 9.570 681,716 -0.31(-3.14%)
May 29, 2014 10.03 10.09 9.660 9.880 517,301 -0.05(-0.50%)
May 28, 2014 9.700 10.08 9.650 9.930 1,195,199 +0.27(+2.80%)
May 27, 2014 9.460 9.800 9.400 9.660 945,473 +0.33(+3.54%)
May 23, 2014 8.800 9.330 9.330 9.330 1,026,000 +0.56(+6.39%)
May 22, 2014 8.870 9.000 8.550 8.770 633,412 +0.00(+0.00%)
May 21, 2014 9.000 9.050 8.700 8.770 422,697 -0.19(-2.12%)
May 20, 2014 9.010 9.066 8.640 8.960 728,177 -0.11(-1.27%)
May 19, 2014 8.650 9.210 8.570 9.075 689,745 +0.38(+4.43%)
May 16, 2014 8.520 8.740 8.370 8.690 427,320 +0.22(+2.60%)
May 15, 2014 8.670 8.780 8.210 8.470 516,491 +0.04(+0.47%)
May 14, 2014 8.380 8.675 8.330 8.430 399,931 +0.03(+0.36%)
May 13, 2014 8.570 8.730 8.380 8.400 350,956 -0.19(-2.21%)
May 12, 2014 8.400 8.835 8.360 8.590 605,711 +0.23(+2.75%)
May 09, 2014 8.220 8.470 7.945 8.360 577,442 -0.04(-0.48%)
May 08, 2014 8.950 9.000 8.330 8.400 514,450 -0.56(-6.25%)
May 07, 2014 9.250 9.520 8.780 8.960 506,871 -0.22(-2.40%)
May 06, 2014 9.500 9.650 9.160 9.180 390,190 -0.23(-2.44%)
May 05, 2014 9.080 9.640 9.020 9.410 374,845 +0.27(+2.95%)
May 02, 2014 9.270 9.310 9.030 9.140 376,242 -0.06(-0.65%)
May 01, 2014 8.890 9.420 8.770 9.200 638,152 +0.29(+3.25%)
Apr 30, 2014 8.800 8.920 8.540 8.910 382,937 +0.06(+0.68%)
Apr 29, 2014 8.550 8.950 8.450 8.850 453,725 +0.36(+4.24%)
Apr 28, 2014 8.450 8.720 8.120 8.490 367,285 +0.08(+0.95%)
Apr 25, 2014 8.620 8.730 8.200 8.410 355,632 -0.25(-2.89%)
Apr 24, 2014 8.820 8.840 8.370 8.660 270,340 +0.00(+0.00%)
Apr 23, 2014 8.430 8.710 8.350 8.660 483,471 +0.19(+2.24%)
Apr 22, 2014 8.070 8.636 8.070 8.470 841,254 +0.74(+9.50%)
Apr 21, 2014 7.470 7.740 7.400 7.735 350,190 +0.32(+4.25%)
Apr 17, 2014 7.390 7.420 7.420 7.420 215,200 +0.02(+0.27%)
Apr 16, 2014 7.210 7.430 7.080 7.400 248,247 +0.27(+3.79%)
Apr 15, 2014 7.180 7.260 6.710 7.130 643,274 -0.05(-0.70%)
Apr 14, 2014 7.380 7.450 6.940 7.180 540,357 -0.15(-2.05%)
Apr 11, 2014 7.400 7.550 7.130 7.330 549,227 -0.10(-1.35%)
Apr 10, 2014 7.940 7.940 7.280 7.430 665,137 -0.48(-6.07%)
Apr 09, 2014 7.850 7.980 7.801 7.910 415,591 +0.13(+1.67%)
Apr 08, 2014 7.980 8.060 7.650 7.780 487,721 -0.14(-1.77%)
Apr 07, 2014 8.030 8.150 7.820 7.920 564,616 -0.14(-1.74%)
Apr 04, 2014 8.160 8.200 7.820 8.060 1,110,233 -0.08(-0.98%)
Apr 03, 2014 8.550 8.660 8.040 8.140 478,356 -0.44(-5.13%)
Apr 02, 2014 8.680 8.730 8.380 8.580 426,416 -0.05(-0.58%)
Apr 01, 2014 8.320 8.870 8.320 8.630 422,320 +0.19(+2.25%)
Mar 31, 2014 8.080 8.480 8.030 8.440 504,094 +0.42(+5.24%)
Mar 28, 2014 8.000 8.380 7.850 8.020 582,034 -0.03(-0.37%)
Mar 27, 2014 7.970 8.490 7.900 8.050 490,035 +0.10(+1.26%)
Mar 26, 2014 8.140 8.240 7.930 7.950 662,538 -0.15(-1.85%)
Mar 25, 2014 8.330 8.839 7.870 8.100 581,876 -0.05(-0.61%)
Mar 24, 2014 8.590 8.628 8.030 8.150 526,443 -0.48(-5.56%)
Mar 21, 2014 8.890 9.070 8.414 8.630 549,381 -0.25(-2.82%)
Mar 20, 2014 9.050 9.188 8.740 8.880 358,330 -0.15(-1.66%)
Mar 19, 2014 9.050 9.167 8.750 9.030 431,256 -0.01(-0.11%)
Mar 18, 2014 8.970 9.210 8.910 9.040 362,348 +0.17(+1.92%)
Mar 17, 2014 8.910 9.249 8.800 8.870 371,101 -0.01(-0.11%)
Mar 14, 2014 8.850 9.020 8.710 8.880 477,404 -0.13(-1.44%)
Mar 13, 2014 9.540 9.570 8.860 9.010 512,986 -0.50(-5.26%)
Mar 12, 2014 9.450 9.610 8.920 9.510 426,744 +0.06(+0.63%)
Mar 11, 2014 10.20 10.20 9.430 9.450 1,414,903 -0.49(-4.93%)
Mar 10, 2014 9.340 9.940 9.340 9.940 633,595 +0.62(+6.65%)
Mar 07, 2014 9.510 9.510 9.210 9.320 490,167 -0.11(-1.17%)
Mar 06, 2014 9.640 9.900 9.250 9.430 393,737 -0.17(-1.77%)
Mar 05, 2014 9.510 9.780 9.251 9.600 452,305 +0.07(+0.73%)
Mar 04, 2014 9.250 9.697 9.250 9.530 651,937 +0.41(+4.50%)
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