Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.580 USD -0.130 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.850 2.850 2.650 2.800 442,471 +0.00(+0.00%)
Jun 29, 2017 2.900 2.900 2.700 2.800 635,861 -0.10(-3.45%)
Jun 28, 2017 2.800 2.900 2.650 2.900 617,114 +0.10(+3.57%)
Jun 27, 2017 2.900 2.900 2.710 2.800 698,828 -0.10(-3.45%)
Jun 26, 2017 3.000 3.010 2.800 2.900 730,646 -0.05(-1.69%)
Jun 23, 2017 2.800 2.950 1,241,678 +0.10(+3.51%)
Jun 22, 2017 2.750 2.900 2.700 2.850 777,472 +0.10(+3.64%)
Jun 21, 2017 2.750 2.900 2.625 2.750 2,227,089 +0.15(+5.77%)
Jun 20, 2017 2.350 2.600 2.300 2.600 973,723 +0.25(+10.64%)
Jun 19, 2017 2.300 2.350 2.250 2.350 362,780 +0.05(+2.17%)
Jun 16, 2017 2.250 2.300 2.250 2.300 309,349 +0.00(+0.00%)
Jun 15, 2017 2.300 2.300 2.225 2.300 213,882 +0.00(+0.00%)
Jun 14, 2017 2.250 2.300 2.200 2.300 325,713 +0.02(+1.10%)
Jun 13, 2017 2.250 2.300 2.200 2.275 372,042 +0.00(+0.00%)
Jun 12, 2017 2.300 2.300 2.200 2.275 338,528 -0.02(-1.09%)
Jun 09, 2017 2.200 2.300 2.200 2.300 231,649 +0.05(+2.22%)
Jun 08, 2017 2.250 2.300 2.170 2.250 662,763 +0.00(+0.00%)
Jun 07, 2017 2.300 2.300 2.200 2.250 454,971 -0.05(-2.17%)
Jun 06, 2017 2.250 2.300 2.200 2.300 780,215 +0.05(+2.22%)
Jun 05, 2017 2.300 2.350 2.250 2.250 405,472 -0.10(-4.26%)
Jun 02, 2017 2.300 2.400 2.250 2.350 332,346 +0.05(+2.17%)
Jun 01, 2017 2.250 2.400 2.212 2.300 499,995 +0.10(+4.55%)
May 31, 2017 2.300 2.325 2.200 2.200 546,519 -0.15(-6.38%)
May 30, 2017 2.450 2.500 2.300 2.350 634,824 -0.05(-2.08%)
May 26, 2017 2.300 2.450 2.250 2.400 1,105,368 +0.20(+9.09%)
May 25, 2017 2.200 2.250 2.150 2.200 472,555 +0.00(+0.00%)
May 24, 2017 2.300 2.350 2.200 2.200 418,386 -0.10(-4.35%)
May 23, 2017 2.400 2.400 2.250 2.300 636,383 -0.05(-2.13%)
May 22, 2017 2.500 2.550 2.350 2.350 868,840 -0.10(-4.08%)
May 19, 2017 2.300 2.550 2.300 2.450 2,197,237 +0.15(+6.52%)
May 18, 2017 2.100 2.350 2.050 2.300 2,222,592 +0.25(+12.20%)
May 17, 2017 2.050 2.100 2.000 2.050 1,382,520 +0.10(+5.13%)
May 16, 2017 2.100 2.150 1.900 1.950 1,735,157 -0.05(-2.50%)
May 15, 2017 1.950 2.050 1.895 2.000 1,783,236 +0.10(+5.26%)
May 12, 2017 1.900 1.950 1.900 1.900 848,863 +0.00(+0.00%)
May 11, 2017 1.850 1.950 1.800 1.900 441,259 +0.05(+2.70%)
May 10, 2017 1.950 1.950 1.840 1.850 338,545 -0.10(-5.13%)
May 09, 2017 1.950 2.000 1.875 1.950 684,081 +0.00(+0.00%)
May 08, 2017 1.850 1.950 1.800 1.950 465,181 +0.10(+5.41%)
May 05, 2017 1.800 1.850 1.750 1.850 202,440 +0.05(+2.78%)
May 04, 2017 1.800 1.850 1.700 1.800 506,789 +0.05(+2.86%)
May 03, 2017 1.700 1.800 1.650 1.750 362,343 +0.05(+2.94%)
May 02, 2017 1.950 2.000 1.700 1.700 3,030,900 -0.05(-2.86%)
May 01, 2017 1.850 1.850 1.700 1.750 266,357 -0.07(-4.11%)
Apr 28, 2017 1.700 1.850 1.650 1.825 349,543 +0.12(+7.35%)
Apr 27, 2017 1.700 1.750 1.650 1.700 396,502 +0.00(+0.00%)
Apr 26, 2017 1.700 1.800 1.700 1.700 117,705 +0.00(+0.00%)
Apr 25, 2017 1.700 1.775 1.700 1.700 253,831 +0.00(+0.00%)
Apr 24, 2017 1.650 1.750 1.600 1.700 506,027 +0.10(+6.25%)
Apr 21, 2017 1.650 1.700 1.600 1.600 400,674 -0.05(-3.03%)
Apr 20, 2017 1.600 1.700 1.600 1.650 195,152 +0.05(+3.12%)
Apr 19, 2017 1.700 1.750 1.550 1.600 739,380 -0.05(-3.03%)
Apr 18, 2017 1.700 1.725 1.550 1.650 590,087 -0.05(-2.94%)
Apr 17, 2017 1.700 1.750 1.675 1.700 345,384 +0.00(+0.00%)
Apr 13, 2017 1.750 1.775 1.690 1.700 469,115 +0.00(+0.00%)
Apr 12, 2017 1.700 1.750 1.700 1.700 441,165 +0.00(+0.00%)
Apr 11, 2017 1.800 1.850 1.700 1.700 484,525 -0.05(-2.86%)
Apr 10, 2017 1.750 1.850 1.750 1.750 220,281 -0.02(-1.41%)
Apr 07, 2017 1.800 1.850 1.750 1.775 478,985 -0.03(-1.39%)
Apr 06, 2017 1.750 1.800 1.700 1.800 302,600 +0.05(+2.86%)
Apr 05, 2017 1.800 1.850 1.750 1.750 485,591 +0.00(+0.00%)
Apr 04, 2017 1.900 1.900 1.750 1.750 608,920 -0.12(-6.67%)
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