Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.650 USD -0.020 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 2.450 2.600 2.450 2.550 826,652 +0.10(+4.08%)
May 30, 2018 2.500 2.550 2.400 2.450 392,212 +0.00(+0.00%)
May 29, 2018 2.400 2.500 2.310 2.450 335,287 +0.05(+2.08%)
May 25, 2018 2.400 2.400 2.400 0 -0.10(-4.00%)
May 24, 2018 2.250 2.600 2.250 2.500 618,331 +0.23(+9.89%)
May 23, 2018 2.250 2.350 2.225 2.275 280,646 -0.02(-1.09%)
May 22, 2018 2.300 2.350 2.250 2.300 217,995 +0.05(+2.22%)
May 21, 2018 2.300 2.300 2.175 2.250 379,831 -0.05(-2.17%)
May 18, 2018 2.350 2.350 2.245 2.300 722,636 +0.00(+0.00%)
May 17, 2018 2.100 2.400 2.079 2.300 1,945,564 +0.35(+17.95%)
May 16, 2018 1.950 2.000 1.900 1.950 153,699 +0.00(+0.00%)
May 15, 2018 2.050 2.100 1.900 1.950 440,950 -0.10(-4.88%)
May 14, 2018 1.750 2.084 1.750 2.050 818,986 +0.35(+20.59%)
May 11, 2018 1.800 1.800 1.700 1.700 405,351 -0.05(-2.86%)
May 10, 2018 1.800 1.850 1.750 1.750 476,110 +0.00(+0.00%)
May 09, 2018 1.850 1.925 1.740 1.750 582,299 -0.10(-5.41%)
May 08, 2018 1.900 1.950 1.800 1.850 391,824 +0.00(+0.00%)
May 07, 2018 1.950 2.050 1.850 1.850 634,684 -0.07(-3.90%)
May 04, 2018 1.950 1.950 1.900 1.925 160,271 -0.02(-1.28%)
May 03, 2018 2.000 2.050 1.950 1.950 150,039 -0.10(-4.88%)
May 02, 2018 2.000 2.095 1.950 2.050 129,092 +0.05(+2.50%)
May 01, 2018 1.950 2.050 1.950 2.000 198,273 +0.00(+0.00%)
Apr 30, 2018 2.050 2.110 1.950 2.000 217,904 -0.10(-4.76%)
Apr 27, 2018 2.100 2.150 2.050 2.100 106,776 +0.00(+0.00%)
Apr 26, 2018 2.100 2.150 2.050 2.100 123,351 +0.00(+0.00%)
Apr 25, 2018 2.100 2.150 2.050 2.100 198,677 +0.00(+0.00%)
Apr 24, 2018 2.200 2.200 2.100 2.100 64,012 -0.07(-3.45%)
Apr 23, 2018 2.250 2.250 2.150 2.175 111,789 -0.08(-3.33%)
Apr 20, 2018 2.250 2.250 2.200 2.250 80,390 +0.00(+0.00%)
Apr 19, 2018 2.250 2.300 2.225 2.250 173,737 +0.05(+2.27%)
Apr 18, 2018 2.221 2.300 2.175 2.200 124,527 -0.02(-1.12%)
Apr 17, 2018 2.200 2.250 2.200 2.225 159,500 +0.02(+1.14%)
Apr 16, 2018 2.200 2.250 2.200 2.200 141,395 +0.00(+0.00%)
Apr 13, 2018 2.100 2.300 2.060 2.200 363,769 +0.10(+4.76%)
Apr 12, 2018 2.150 2.150 2.050 2.100 475,982 -0.05(-2.33%)
Apr 11, 2018 2.100 2.150 2.050 2.150 273,160 +0.05(+2.38%)
Apr 10, 2018 2.100 2.200 2.000 2.100 801,828 +0.05(+2.44%)
Apr 09, 2018 2.100 2.180 2.050 2.050 201,790 -0.05(-2.38%)
Apr 06, 2018 2.150 2.200 2.000 2.100 284,601 -0.05(-2.33%)
Apr 05, 2018 2.050 2.200 2.050 2.150 179,160 +0.10(+4.88%)
Apr 04, 2018 2.050 2.150 2.010 2.050 116,400 +0.00(+0.00%)
Apr 03, 2018 2.100 2.150 2.000 2.050 185,991 -0.05(-2.38%)
Apr 02, 2018 2.250 2.300 2.050 2.100 154,043 -0.15(-6.67%)
Mar 29, 2018 2.250 2.250 2.250 0 +0.05(+2.27%)
Mar 28, 2018 2.100 2.250 2.100 2.200 298,683 +0.10(+4.76%)
Mar 27, 2018 2.150 2.210 2.100 2.100 409,560 -0.05(-2.33%)
Mar 26, 2018 2.150 2.200 2.100 2.150 772,925 +0.00(+0.00%)
Mar 23, 2018 2.200 2.200 2.025 2.150 1,057,214 -0.05(-2.27%)
Mar 22, 2018 2.050 2.250 2.050 2.200 737,150 +0.10(+4.76%)
Mar 21, 2018 2.050 2.150 1.950 2.100 1,204,403 +0.05(+2.44%)
Mar 20, 2018 1.950 2.100 1.900 2.050 1,378,237 +0.10(+5.13%)
Mar 19, 2018 2.000 2.050 1.900 1.950 688,753 -0.03(-1.27%)
Mar 16, 2018 2.050 2.150 1.900 1.975 506,289 -0.07(-3.66%)
Mar 15, 2018 2.150 2.150 2.000 2.050 409,219 -0.15(-6.82%)
Mar 14, 2018 2.100 2.250 2.100 2.200 157,879 +0.05(+2.33%)
Mar 13, 2018 2.200 2.250 2.100 2.150 311,282 +0.00(+0.00%)
Mar 12, 2018 2.200 2.250 2.100 2.150 301,685 -0.05(-2.27%)
Mar 09, 2018 2.200 2.200 2.150 2.200 100,454 +0.03(+1.15%)
Mar 08, 2018 2.100 2.200 2.100 2.175 323,454 +0.07(+3.57%)
Mar 07, 2018 2.100 2.100 302,990 -0.10(-4.55%)
Mar 06, 2018 2.200 2.250 2.200 2.200 79,880 -0.05(-2.22%)
Mar 05, 2018 2.200 2.250 2.150 2.250 158,898 +0.05(+2.27%)
Mar 02, 2018 2.250 2.250 2.125 2.200 289,088 -0.05(-2.22%)
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