Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.570 USD -0.060 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.800 2.925 2.725 2.875 571,664 +0.02(+0.88%)
Oct 30, 2017 2.950 2.950 2.825 2.850 307,339 -0.10(-3.39%)
Oct 27, 2017 2.950 2.975 2.850 2.950 297,253 +0.00(+0.00%)
Oct 26, 2017 3.000 3.000 2.900 2.950 345,936 -0.05(-1.67%)
Oct 25, 2017 2.950 3.000 2.900 3.000 279,616 +0.05(+1.69%)
Oct 24, 2017 2.950 3.000 2.900 2.950 180,338 -0.05(-1.67%)
Oct 23, 2017 3.000 3.050 2.900 3.000 282,013 +0.05(+1.69%)
Oct 20, 2017 2.800 3.000 2.800 2.950 479,657 +0.15(+5.36%)
Oct 19, 2017 2.850 2.850 2.750 2.800 258,654 -0.05(-1.75%)
Oct 18, 2017 2.850 2.900 2.750 2.850 395,888 +0.00(+0.00%)
Oct 17, 2017 2.850 2.850 2.750 2.850 390,400 -0.02(-0.87%)
Oct 16, 2017 2.900 2.925 2.800 2.875 295,709 -0.02(-0.86%)
Oct 13, 2017 2.900 2.925 2.800 2.900 481,146 -0.02(-0.85%)
Oct 12, 2017 3.000 3.100 2.900 2.925 1,199,021 -0.03(-0.85%)
Oct 11, 2017 2.900 3.000 2.800 2.950 807,367 +0.05(+1.72%)
Oct 10, 2017 2.950 2.950 2.750 2.900 492,667 -0.05(-1.69%)
Oct 09, 2017 3.050 3.050 2.850 2.950 679,526 -0.05(-1.67%)
Oct 06, 2017 2.900 3.050 2.900 3.000 740,497 +0.05(+1.69%)
Oct 05, 2017 3.000 3.025 2.900 2.950 283,857 -0.05(-1.67%)
Oct 04, 2017 2.950 3.100 2.950 3.000 716,076 +0.05(+1.69%)
Oct 03, 2017 3.050 3.100 2.950 2.950 992,545 -0.10(-3.28%)
Oct 02, 2017 2.950 3.050 2.900 3.050 1,228,109 +0.10(+3.39%)
Sep 29, 2017 2.950 3.000 2.850 2.950 199,047 +0.00(+0.00%)
Sep 28, 2017 3.050 3.075 2.850 2.950 387,569 +0.05(+1.72%)
Sep 27, 2017 2.850 2.950 2.750 2.900 789,089 +0.00(+0.00%)
Sep 26, 2017 2.800 2.900 2.710 2.900 237,347 +0.10(+3.57%)
Sep 25, 2017 2.700 2.800 2.575 2.800 1,007,331 +0.00(+0.00%)
Sep 22, 2017 2.800 2.825 2.650 2.800 267,566 +0.00(+0.00%)
Sep 21, 2017 2.700 2.800 2.600 2.800 331,275 +0.10(+3.70%)
Sep 20, 2017 2.750 2.800 2.700 2.700 454,237 -0.02(-0.92%)
Sep 19, 2017 2.700 2.775 2.300 2.725 2,562,800 +0.02(+0.93%)
Sep 18, 2017 2.850 2.900 2.650 2.700 858,243 -0.15(-5.26%)
Sep 15, 2017 2.900 2.950 2.850 2.850 518,751 -0.10(-3.39%)
Sep 14, 2017 2.900 3.000 2.850 2.950 398,320 +0.00(+0.00%)
Sep 13, 2017 2.950 3.000 2.900 2.950 151,809 -0.05(-1.67%)
Sep 12, 2017 2.950 3.000 2.900 3.000 188,411 +0.05(+1.69%)
Sep 11, 2017 3.000 3.000 2.900 2.950 206,150 -0.05(-1.67%)
Sep 08, 2017 2.950 3.050 2.900 3.000 183,970 +0.00(+0.00%)
Sep 07, 2017 2.950 3.000 2.950 3.000 174,900 +0.10(+3.45%)
Sep 06, 2017 3.000 3.000 2.850 2.900 314,768 -0.10(-3.33%)
Sep 05, 2017 3.050 3.075 2.800 3.000 518,400 -0.10(-3.23%)
Sep 01, 2017 3.100 3.150 3.050 3.100 144,191 +0.00(+0.00%)
Aug 31, 2017 3.100 3.200 3.060 3.100 601,158 +0.05(+1.64%)
Aug 30, 2017 3.100 3.150 3.050 3.050 194,784 -0.05(-1.61%)
Aug 29, 2017 3.150 3.175 3.050 3.100 343,357 +0.00(+0.00%)
Aug 28, 2017 3.150 3.250 3.100 3.100 371,549 -0.05(-1.59%)
Aug 25, 2017 3.150 3.200 3.100 3.150 256,322 -0.05(-1.56%)
Aug 24, 2017 3.150 3.200 3.075 3.200 211,149 +0.05(+1.59%)
Aug 23, 2017 3.050 3.300 3.050 3.150 393,018 +0.05(+1.61%)
Aug 22, 2017 3.250 3.250 3.050 3.100 491,019 -0.15(-4.62%)
Aug 21, 2017 3.250 3.300 3.150 3.250 205,502 -0.05(-1.52%)
Aug 18, 2017 3.200 3.325 3.200 3.300 212,891 +0.05(+1.54%)
Aug 17, 2017 3.400 3.425 3.150 3.250 489,734 -0.05(-1.52%)
Aug 16, 2017 3.200 3.400 3.160 3.300 517,831 +0.10(+3.12%)
Aug 15, 2017 3.050 3.200 3.050 3.200 362,914 +0.15(+4.92%)
Aug 14, 2017 3.100 3.150 2.950 3.050 445,448 +0.10(+3.39%)
Aug 11, 2017 2.900 2.950 2.900 2.950 272,626 +0.00(+0.00%)
Aug 10, 2017 2.850 3.000 2.710 2.950 794,914 -0.20(-6.35%)
Aug 09, 2017 3.050 3.200 2.950 3.150 600,300 +0.10(+3.28%)
Aug 08, 2017 3.100 3.200 3.050 3.050 266,276 -0.05(-1.61%)
Aug 07, 2017 3.200 3.232 3.050 3.100 371,179 -0.10(-3.13%)
Aug 04, 2017 3.300 3.350 3.200 3.200 322,176 -0.10(-3.03%)
Aug 03, 2017 3.350 3.350 3.213 3.300 425,605 +0.00(+0.00%)
Aug 02, 2017 3.400 3.400 3.300 3.300 254,838 -0.10(-2.94%)
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