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 (%)
Aug 30, 2013 5.010 5.250 4.950 5.240 0 +0.22(+4.38%)
Aug 29, 2013 4.640 5.040 4.580 5.020 400,885 +0.36(+7.73%)
Aug 28, 2013 4.610 4.660 4.510 4.660 0 +0.06(+1.30%)
Aug 27, 2013 4.550 4.650 4.550 4.600 192,816 -0.03(-0.65%)
Aug 26, 2013 4.560 4.680 4.510 4.630 0 +0.06(+1.31%)
Aug 23, 2013 4.600 4.600 4.480 4.570 0 -0.01(-0.22%)
Aug 22, 2013 4.540 4.600 4.540 4.580 43,704 +0.06(+1.33%)
Aug 21, 2013 4.500 4.590 4.490 4.520 0 -0.01(-0.22%)
Aug 20, 2013 4.440 4.550 4.440 4.530 117,962 +0.14(+3.07%)
Aug 19, 2013 4.400 4.480 4.360 4.395 154,138 -0.02(-0.34%)
Aug 16, 2013 4.390 4.440 4.370 4.410 0 -0.01(-0.23%)
Aug 15, 2013 4.460 4.480 4.380 4.420 183,657 -0.07(-1.56%)
Aug 14, 2013 4.410 4.520 4.410 4.490 100,839 +0.09(+2.05%)
Aug 13, 2013 4.430 4.450 4.310 4.400 123,762 -0.03(-0.68%)
Aug 12, 2013 4.590 4.590 4.405 4.430 151,638 -0.04(-0.78%)
Aug 09, 2013 4.620 4.790 4.450 4.465 96,346 -0.09(-2.08%)
Aug 08, 2013 4.510 4.600 4.450 4.560 218,769 +0.10(+2.24%)
Aug 07, 2013 4.490 4.570 4.450 4.460 136,476 -0.04(-0.89%)
Aug 06, 2013 4.590 4.600 4.480 4.500 87,857 -0.07(-1.53%)
Aug 05, 2013 4.410 4.580 4.360 4.570 279,614 +0.20(+4.58%)
Aug 02, 2013 4.250 4.390 4.250 4.370 237,446 +0.12(+2.82%)
Aug 01, 2013 4.500 4.500 4.230 4.250 323,659 -0.07(-1.62%)
Jul 31, 2013 4.170 4.490 4.150 4.320 0 +0.05(+1.17%)
Jul 30, 2013 4.620 4.700 4.240 4.270 0 -0.36(-7.78%)
Jul 29, 2013 4.670 4.730 4.620 4.630 0 -0.07(-1.49%)
Jul 26, 2013 4.750 4.780 4.620 4.700 0 -0.01(-0.21%)
Jul 25, 2013 4.650 4.750 4.570 4.710 0 +0.06(+1.29%)
Jul 24, 2013 4.700 4.740 4.615 4.650 0 -0.03(-0.64%)
Jul 23, 2013 4.770 4.770 4.660 4.680 0 -0.05(-1.06%)
Jul 22, 2013 4.780 4.800 4.710 4.730 0 -0.05(-1.05%)
Jul 19, 2013 4.700 4.830 4.670 4.780 0 +0.05(+1.06%)
Jul 18, 2013 4.730 4.850 4.700 4.730 0 -0.01(-0.21%)
Jul 17, 2013 4.760 4.840 4.660 4.740 57,051 +0.01(+0.21%)
Jul 16, 2013 4.710 4.780 4.580 4.730 0 +0.04(+0.85%)
Jul 15, 2013 4.760 4.780 4.635 4.690 0 -0.01(-0.21%)
Jul 12, 2013 4.810 4.890 4.680 4.700 0 -0.11(-2.29%)
Jul 11, 2013 4.730 4.810 4.645 4.810 0 +0.13(+2.78%)
Jul 10, 2013 4.550 4.700 4.510 4.680 0 +0.14(+3.08%)
Jul 09, 2013 4.720 4.710 4.500 4.540 0 -0.17(-3.61%)
Jul 08, 2013 4.500 4.720 4.450 4.710 0 +0.30(+6.80%)
Jul 05, 2013 4.420 4.480 4.313 4.410 0 +0.07(+1.61%)
Jul 03, 2013 4.060 4.380 4.060 4.340 0 +0.23(+5.60%)
Jul 02, 2013 4.130 4.190 4.080 4.110 0 -0.04(-0.96%)
Jul 01, 2013 4.140 4.180 4.050 4.150 0 +0.09(+2.22%)
Jun 28, 2013 4.000 4.180 3.955 4.060 756,995 +0.06(+1.50%)
Jun 27, 2013 3.980 4.070 3.931 4.000 0 +0.01(+0.25%)
Jun 26, 2013 4.040 4.040 3.960 3.990 0 +0.03(+0.76%)
Jun 25, 2013 4.220 4.220 3.860 3.960 0 -0.18(-4.35%)
Jun 24, 2013 4.160 4.205 4.030 4.140 0 -0.06(-1.43%)
Jun 21, 2013 4.300 4.330 4.170 4.200 299,044 -0.07(-1.64%)
Jun 20, 2013 4.410 4.530 4.240 4.270 0 -0.26(-5.74%)
Jun 19, 2013 4.650 4.685 4.460 4.530 0 -0.13(-2.79%)
Jun 18, 2013 4.470 4.680 4.385 4.660 0 +0.22(+4.95%)
Jun 17, 2013 4.450 4.500 4.370 4.440 0 +0.07(+1.60%)
Jun 14, 2013 4.420 4.460 4.360 4.370 0 -0.07(-1.58%)
Jun 13, 2013 4.280 4.470 4.260 4.440 108,101 +0.15(+3.50%)
Jun 12, 2013 4.380 4.450 4.250 4.290 157,565 -0.03(-0.69%)
Jun 11, 2013 4.370 4.400 4.210 4.320 114,157 -0.06(-1.37%)
Jun 10, 2013 4.440 4.550 4.300 4.380 0 +0.05(+1.15%)
Jun 07, 2013 4.340 4.360 4.250 4.330 0 +0.02(+0.46%)
Jun 06, 2013 4.320 4.430 4.220 4.310 186,651 +0.01(+0.23%)
Jun 05, 2013 4.340 4.500 4.290 4.300 0 -0.07(-1.60%)
Jun 04, 2013 4.420 4.480 4.310 4.370 0 -0.06(-1.35%)
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