Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.600 USD +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.370 5.405 5.220 5.250 1,328,900 -0.11(-2.05%)
Jan 30, 2020 5.510 5.510 5.240 5.360 1,021,037 -0.14(-2.55%)
Jan 29, 2020 5.540 5.610 5.350 5.500 1,422,848 -0.02(-0.36%)
Jan 28, 2020 5.710 5.750 5.500 5.520 1,138,527 -0.18(-3.16%)
Jan 27, 2020 5.650 5.760 5.630 5.700 747,867 -0.05(-0.87%)
Jan 24, 2020 5.800 5.980 5.690 5.750 1,034,700 -0.07(-1.20%)
Jan 23, 2020 5.700 5.855 5.570 5.820 861,493 +0.09(+1.57%)
Jan 22, 2020 5.780 5.860 5.710 5.730 1,418,018 -0.02(-0.35%)
Jan 21, 2020 5.800 5.840 5.670 5.750 831,172 -0.08(-1.37%)
Jan 17, 2020 6.040 6.190 5.810 5.830 916,900 -0.21(-3.48%)
Jan 16, 2020 5.890 6.060 5.850 6.040 1,021,853 +0.21(+3.60%)
Jan 15, 2020 5.780 5.880 5.720 5.830 969,653 +0.07(+1.22%)
Jan 14, 2020 5.630 5.820 5.480 5.760 1,207,734 +0.08(+1.41%)
Jan 13, 2020 5.860 6.030 5.610 5.680 1,265,427 -0.02(-0.35%)
Jan 10, 2020 5.840 5.975 5.690 5.700 1,162,100 -0.19(-3.23%)
Jan 09, 2020 5.780 6.060 5.780 5.890 1,774,112 +0.20(+3.51%)
Jan 08, 2020 5.710 5.810 5.600 5.690 1,003,944 -0.02(-0.35%)
Jan 07, 2020 5.790 5.820 5.550 5.710 1,210,311 -0.10(-1.72%)
Jan 06, 2020 5.810 5.930 5.710 5.810 1,356,468 -0.06(-1.02%)
Jan 03, 2020 6.210 6.260 5.785 5.870 1,676,100 -0.30(-4.86%)
Jan 02, 2020 6.360 6.390 5.855 6.170 1,630,814 -0.15(-2.37%)
Dec 31, 2019 6.340 6.460 6.270 6.320 1,806,500 -0.02(-0.32%)
Dec 30, 2019 6.640 6.645 6.280 6.340 1,299,956 -0.26(-3.94%)
Dec 27, 2019 7.130 7.180 6.590 6.600 1,776,000 -0.46(-6.52%)
Dec 26, 2019 6.610 7.210 6.590 7.060 2,648,859 +0.46(+6.97%)
Dec 24, 2019 6.440 6.620 6.340 6.600 674,800 +0.19(+3.04%)
Dec 23, 2019 6.480 6.520 6.390 6.405 1,154,934 -0.01(-0.23%)
Dec 20, 2019 6.500 6.550 6.300 6.420 5,612,400 -0.06(-0.93%)
Dec 19, 2019 6.500 6.610 6.370 6.480 1,114,354 +0.00(+0.00%)
Dec 18, 2019 6.500 6.570 6.350 6.480 2,962,618 +0.03(+0.47%)
Dec 17, 2019 6.390 6.520 6.370 6.450 1,628,258 +0.06(+0.94%)
Dec 16, 2019 6.480 6.510 6.270 6.390 1,420,063 -0.01(-0.16%)
Dec 13, 2019 6.530 6.639 6.358 6.400 1,159,700 -0.06(-0.93%)
Dec 12, 2019 6.380 6.500 6.313 6.460 1,067,641 +0.10(+1.57%)
Dec 11, 2019 6.820 6.880 6.310 6.360 1,419,234 -0.09(-1.40%)
Dec 10, 2019 6.370 6.450 6.360 6.450 824,222 +0.06(+0.94%)
Dec 09, 2019 6.460 6.520 6.350 6.390 874,292 -0.04(-0.62%)
Dec 06, 2019 6.540 6.580 6.420 6.430 950,300 -0.06(-0.92%)
Dec 05, 2019 6.700 6.725 6.420 6.490 1,286,193 -0.21(-3.13%)
Dec 04, 2019 6.780 6.835 6.650 6.700 1,116,894 -0.06(-0.89%)
Dec 03, 2019 6.890 6.970 6.725 6.760 1,160,050 -0.16(-2.31%)
Dec 02, 2019 6.900 7.010 6.710 6.920 1,484,030 +0.10(+1.47%)
Nov 29, 2019 6.760 6.920 6.710 6.820 912,900 +0.21(+3.18%)
Nov 27, 2019 6.270 6.610 6.250 6.610 1,393,600 +0.37(+5.93%)
Nov 26, 2019 6.290 6.350 6.190 6.240 2,089,511 -0.01(-0.16%)
Nov 25, 2019 6.150 6.270 6.150 6.250 1,034,262 +0.07(+1.13%)
Nov 22, 2019 6.260 6.260 6.080 6.180 903,900 -0.03(-0.48%)
Nov 21, 2019 6.210 6.360 6.180 6.210 1,434,647 -0.10(-1.58%)
Nov 20, 2019 6.120 6.330 6.110 6.310 1,508,200 +0.16(+2.60%)
Nov 19, 2019 6.110 6.300 6.030 6.150 3,038,661 +0.06(+0.99%)
Nov 18, 2019 6.110 6.160 5.900 6.090 4,395,129 -0.06(-0.98%)
Nov 15, 2019 6.240 6.300 6.000 6.150 4,441,900 -0.08(-1.28%)
Nov 14, 2019 6.060 6.410 5.975 6.230 3,786,731 +0.23(+3.83%)
Nov 13, 2019 6.200 6.450 5.950 6.000 3,554,712 +0.15(+2.56%)
Nov 12, 2019 5.860 5.880 5.780 5.850 822,785 +0.01(+0.17%)
Nov 11, 2019 5.630 5.850 5.630 5.840 802,728 +0.05(+0.86%)
Nov 08, 2019 5.800 5.850 5.740 5.790 632,800 -0.01(-0.17%)
Nov 07, 2019 5.780 5.960 5.740 5.800 1,525,965 +0.04(+0.69%)
Nov 06, 2019 5.790 5.845 5.715 5.760 588,896 -0.04(-0.69%)
Nov 05, 2019 5.920 5.940 5.780 5.800 1,005,465 -0.13(-2.27%)
Nov 04, 2019 5.940 5.970 5.830 5.935 515,397 +0.00(+0.08%)
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