Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.900 USD +0.070 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.290 3.730 3.220 3.700 1,155,500 +0.41(+12.46%)
Dec 28, 2018 2.890 3.315 2.890 3.290 496,400 +0.38(+13.06%)
Dec 27, 2018 2.990 3.035 2.850 2.910 311,268 -0.12(-3.96%)
Dec 26, 2018 2.970 3.050 2.870 3.030 388,656 +0.08(+2.71%)
Dec 24, 2018 2.910 3.000 2.800 2.950 268,100 +0.00(+0.00%)
Dec 21, 2018 3.030 3.075 2.890 2.950 499,500 -0.11(-3.59%)
Dec 20, 2018 3.240 3.300 2.980 3.060 572,162 -0.19(-5.85%)
Dec 19, 2018 3.260 3.320 3.225 3.250 362,602 -0.02(-0.61%)
Dec 18, 2018 3.460 3.490 3.220 3.270 569,251 -0.17(-4.94%)
Dec 17, 2018 3.590 3.620 3.360 3.440 580,687 -0.11(-3.10%)
Dec 14, 2018 3.650 3.750 3.450 3.550 482,500 -0.14(-3.79%)
Dec 13, 2018 3.600 3.770 3.520 3.690 1,172,964 +0.12(+3.36%)
Dec 12, 2018 3.550 3.600 3.510 3.570 216,965 +0.03(+0.85%)
Dec 11, 2018 3.670 3.690 3.515 3.540 442,349 -0.05(-1.39%)
Dec 10, 2018 3.630 3.640 3.520 3.590 280,017 -0.04(-1.10%)
Dec 07, 2018 3.660 3.800 3.630 3.630 433,700 -0.05(-1.36%)
Dec 06, 2018 3.740 3.940 3.600 3.680 696,552 -0.11(-2.90%)
Dec 04, 2018 3.750 3.900 3.730 3.790 703,400 +0.06(+1.61%)
Dec 03, 2018 3.700 3.790 3.580 3.730 439,917 +0.08(+2.19%)
Nov 30, 2018 3.520 3.710 3.510 3.650 442,200 +0.13(+3.69%)
Nov 29, 2018 3.460 3.610 3.430 3.520 2,941,166 +0.02(+0.57%)
Nov 28, 2018 3.620 3.640 3.500 3.500 623,596 -0.11(-3.05%)
Nov 27, 2018 3.600 3.630 3.520 3.610 348,464 -0.01(-0.28%)
Nov 26, 2018 3.640 3.746 3.600 3.620 335,672 -0.01(-0.28%)
Nov 23, 2018 3.640 3.780 3.630 3.630 93,200 -0.03(-0.82%)
Nov 21, 2018 3.660 3.660 3.660 0 +0.03(+0.83%)
Nov 20, 2018 3.660 3.700 3.610 3.630 204,300 -0.03(-0.82%)
Nov 19, 2018 3.760 3.800 3.660 3.660 207,986 -0.14(-3.68%)
Nov 16, 2018 3.760 3.830 3.650 3.800 287,700 +0.04(+1.06%)
Nov 15, 2018 3.560 3.820 3.540 3.760 347,042 +0.18(+5.03%)
Nov 14, 2018 3.620 3.690 3.430 3.580 497,497 -0.04(-1.10%)
Nov 13, 2018 3.640 3.730 3.600 3.620 243,901 -0.03(-0.82%)
Nov 12, 2018 3.780 3.780 3.600 3.650 336,770 -0.13(-3.44%)
Nov 09, 2018 3.620 3.980 3.600 3.780 688,300 +0.09(+2.44%)
Nov 08, 2018 3.710 3.890 2.960 3.690 1,384,506 -0.08(-2.12%)
Nov 07, 2018 3.880 3.940 3.720 3.770 948,852 -0.10(-2.58%)
Nov 06, 2018 3.860 3.960 3.750 3.870 440,089 +0.02(+0.52%)
Nov 05, 2018 4.010 4.050 3.750 3.850 703,692 -0.15(-3.75%)
Nov 02, 2018 4.000 4.140 3.910 4.000 1,014,500 +0.15(+3.90%)
Nov 01, 2018 3.760 3.930 3.710 3.850 372,475 +0.14(+3.77%)
Oct 31, 2018 3.690 3.740 3.600 3.710 251,690 +0.06(+1.64%)
Oct 30, 2018 3.770 3.960 3.620 3.650 992,376 -0.13(-3.44%)
Oct 29, 2018 3.740 3.950 3.660 3.780 1,232,443 +0.09(+2.44%)
Oct 26, 2018 3.540 3.740 3.500 3.690 513,500 +0.15(+4.24%)
Oct 25, 2018 3.560 3.620 3.460 3.540 290,478 +0.02(+0.57%)
Oct 24, 2018 3.530 3.740 3.454 3.520 614,627 +0.00(+0.00%)
Oct 23, 2018 3.490 3.570 3.400 3.520 747,385 +0.01(+0.28%)
Oct 22, 2018 3.620 3.710 3.500 3.510 328,854 -0.13(-3.57%)
Oct 19, 2018 3.680 3.770 3.580 3.640 296,100 -0.03(-0.82%)
Oct 18, 2018 3.700 3.840 3.620 3.670 453,952 -0.07(-1.87%)
Oct 17, 2018 3.770 3.900 3.400 3.740 725,164 -0.01(-0.27%)
Oct 16, 2018 3.770 3.900 3.710 3.750 1,360,966 +0.03(+0.81%)
Oct 15, 2018 3.490 3.800 3.490 3.720 1,789,428 +0.24(+6.90%)
Oct 12, 2018 3.490 3.550 3.390 3.480 919,000 +0.03(+0.87%)
Oct 11, 2018 3.390 3.490 3.260 3.450 627,281 +0.05(+1.47%)
Oct 10, 2018 3.420 3.490 3.260 3.400 981,037 +0.00(+0.00%)
Oct 09, 2018 3.290 3.500 3.270 3.400 1,333,179 +0.14(+4.29%)
Oct 08, 2018 3.000 3.370 2.990 3.260 1,786,474 +0.30(+10.14%)
Oct 05, 2018 2.920 2.980 2.880 2.960 466,400 +0.04(+1.37%)
Oct 04, 2018 2.960 2.980 2.870 2.920 310,906 -0.04(-1.35%)
Oct 03, 2018 2.880 3.000 2.840 2.960 487,491 +0.09(+3.14%)
Oct 02, 2018 2.790 2.910 2.760 2.870 607,830 +0.07(+2.50%)
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