Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.640 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 2.850 2.850 2.710 2.800 486,672 +0.00(+0.00%)
Sep 28, 2018 2.700 2.850 2.650 2.800 327,700 +0.15(+5.66%)
Sep 27, 2018 2.750 2.750 2.650 2.650 293,262 -0.10(-3.64%)
Sep 26, 2018 2.700 2.750 2.700 2.750 138,357 +0.05(+1.85%)
Sep 25, 2018 2.750 2.800 2.700 2.700 262,168 -0.07(-2.70%)
Sep 24, 2018 2.800 2.825 2.700 2.775 195,850 -0.08(-2.63%)
Sep 21, 2018 2.700 2.850 2.650 2.850 433,000 +0.15(+5.56%)
Sep 20, 2018 2.650 2.750 2.600 2.700 804,110 +0.00(+0.00%)
Sep 19, 2018 2.600 2.700 2.550 2.700 691,084 +0.08(+2.86%)
Sep 18, 2018 2.750 2.830 2.600 2.625 1,118,467 -0.17(-6.25%)
Sep 17, 2018 2.800 2.834 2.725 2.800 430,919 +0.00(+0.00%)
Sep 14, 2018 2.850 2.900 2.800 2.800 199,300 -0.05(-1.75%)
Sep 13, 2018 2.850 2.950 2.800 2.850 489,891 -0.05(-1.72%)
Sep 12, 2018 2.800 2.900 2.800 2.900 605,133 +0.05(+1.75%)
Sep 11, 2018 2.850 2.900 2.760 2.850 276,813 +0.00(+0.00%)
Sep 10, 2018 2.950 2.950 2.775 2.850 250,025 -0.10(-3.39%)
Sep 07, 2018 2.850 2.950 2.850 2.950 211,000 +0.07(+2.43%)
Sep 06, 2018 2.950 3.000 2.800 2.880 527,497 -0.07(-2.37%)
Sep 05, 2018 3.000 3.050 2.850 2.950 274,283 -0.05(-1.67%)
Sep 04, 2018 2.950 3.100 2.925 3.000 517,975 +0.02(+0.84%)
Aug 31, 2018 2.975 2.975 2.975 0 +0.12(+4.39%)
Aug 30, 2018 2.950 2.950 2.800 2.850 366,749 -0.07(-2.56%)
Aug 29, 2018 2.850 3.000 2.850 2.925 600,892 +0.07(+2.63%)
Aug 28, 2018 2.850 3.000 2.830 2.850 1,217,836 +0.05(+1.79%)
Aug 27, 2018 2.650 2.850 2.620 2.800 391,742 +0.12(+4.67%)
Aug 24, 2018 2.650 2.725 2.645 2.675 140,500 +0.02(+0.94%)
Aug 23, 2018 2.800 2.800 2.650 2.650 173,165 -0.12(-4.50%)
Aug 22, 2018 2.750 2.830 2.750 2.775 225,491 +0.02(+0.91%)
Aug 21, 2018 2.800 2.850 2.750 2.750 260,500 -0.10(-3.51%)
Aug 20, 2018 2.850 2.900 2.755 2.850 215,754 +0.00(+0.00%)
Aug 17, 2018 2.800 2.900 2.750 2.850 145,100 +0.05(+1.79%)
Aug 16, 2018 2.650 2.950 2.605 2.800 780,455 +0.17(+6.67%)
Aug 15, 2018 2.700 2.750 2.550 2.625 853,153 -0.02(-0.94%)
Aug 14, 2018 2.700 2.700 2.550 2.650 530,172 +0.00(+0.00%)
Aug 13, 2018 2.900 2.900 2.555 2.650 413,672 -0.23(-7.83%)
Aug 10, 2018 2.750 2.925 2.750 2.875 404,500 -0.02(-0.86%)
Aug 09, 2018 2.950 2.950 2.850 2.900 259,757 +0.00(+0.00%)
Aug 08, 2018 2.950 2.950 2.850 2.900 122,916 +0.00(+0.00%)
Aug 07, 2018 2.800 2.950 2.760 2.900 318,090 +0.12(+4.50%)
Aug 06, 2018 2.550 2.826 2.550 2.775 454,146 +0.17(+6.73%)
Aug 03, 2018 2.450 2.650 2.350 2.600 850,300 +0.12(+5.05%)
Aug 02, 2018 2.550 2.600 2.450 2.475 210,006 -0.07(-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