Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.715 USD -0.005 (-0.13%)
Streaming Delayed Price Updated: 10:44 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.160 5.370 5.099 5.300 1,098,100 +0.17(+3.31%)
Mar 28, 2019 5.020 5.170 5.010 5.130 552,574 +0.08(+1.58%)
Mar 27, 2019 5.120 5.131 4.980 5.050 684,197 -0.09(-1.75%)
Mar 26, 2019 5.070 5.190 5.030 5.140 952,361 +0.06(+1.18%)
Mar 25, 2019 5.070 5.220 4.900 5.080 911,185 -0.03(-0.59%)
Mar 22, 2019 5.240 5.310 5.070 5.110 841,400 -0.19(-3.58%)
Mar 21, 2019 5.300 5.330 5.040 5.300 1,188,573 +0.03(+0.57%)
Mar 20, 2019 4.990 5.360 4.950 5.270 2,680,504 +0.33(+6.68%)
Mar 19, 2019 4.880 4.970 4.800 4.940 573,588 +0.03(+0.61%)
Mar 18, 2019 5.000 5.000 4.870 4.910 982,798 -0.07(-1.41%)
Mar 15, 2019 4.990 5.000 4.690 4.980 1,988,500 +0.36(+7.79%)
Mar 14, 2019 4.630 4.670 4.570 4.620 635,045 +0.00(+0.00%)
Mar 13, 2019 4.500 4.730 4.470 4.620 949,459 +0.10(+2.21%)
Mar 12, 2019 4.860 4.880 4.460 4.520 2,116,250 -0.29(-6.03%)
Mar 11, 2019 4.740 4.830 4.590 4.810 808,911 +0.08(+1.69%)
Mar 08, 2019 4.720 4.910 4.330 4.730 3,310,400 +0.00(+0.00%)
Mar 07, 2019 4.700 5.020 4.630 4.730 855,597 +0.03(+0.64%)
Mar 06, 2019 4.940 4.960 4.670 4.700 823,497 -0.25(-5.05%)
Mar 05, 2019 4.850 5.070 4.850 4.950 1,127,168 +0.10(+2.06%)
Mar 04, 2019 5.120 5.210 4.780 4.850 1,224,507 -0.21(-4.15%)
Mar 01, 2019 4.870 5.200 4.870 5.060 1,451,300 +0.19(+3.90%)
Feb 28, 2019 4.830 4.900 4.660 4.870 925,111 +0.05(+1.04%)
Feb 27, 2019 4.870 4.925 4.800 4.820 637,079 -0.05(-1.03%)
Feb 26, 2019 5.040 5.050 4.860 4.870 815,336 -0.18(-3.56%)
Feb 25, 2019 5.070 5.110 4.960 5.050 762,682 +0.05(+1.00%)
Feb 22, 2019 4.740 5.100 4.720 5.000 1,444,200 +0.27(+5.71%)
Feb 21, 2019 4.760 4.810 4.670 4.730 328,876 -0.03(-0.63%)
Feb 20, 2019 4.820 4.830 4.750 4.760 415,612 -0.06(-1.24%)
Feb 19, 2019 4.680 4.950 4.650 4.820 896,552 +0.19(+4.10%)
Feb 15, 2019 4.520 4.750 4.510 4.630 762,600 +0.14(+3.12%)
Feb 14, 2019 4.520 4.550 4.310 4.490 446,224 -0.06(-1.32%)
Feb 13, 2019 4.340 4.600 4.322 4.550 567,481 +0.19(+4.36%)
Feb 12, 2019 4.240 4.420 4.205 4.360 560,407 +0.17(+4.06%)
Feb 11, 2019 4.320 4.350 4.090 4.190 587,543 -0.12(-2.78%)
Feb 08, 2019 4.350 4.425 4.300 4.310 340,900 -0.02(-0.46%)
Feb 07, 2019 4.390 4.410 4.300 4.330 435,035 -0.09(-2.04%)
Feb 06, 2019 4.550 4.620 4.400 4.420 491,471 -0.14(-3.07%)
Feb 05, 2019 4.570 4.660 4.525 4.560 396,668 -0.03(-0.65%)
Feb 04, 2019 4.600 4.680 4.500 4.590 439,809 +0.02(+0.44%)
Feb 01, 2019 4.670 4.740 4.520 4.570 506,400 -0.05(-1.08%)
Jan 31, 2019 4.550 4.650 4.530 4.620 706,054 +0.12(+2.67%)
Jan 30, 2019 4.490 4.580 4.420 4.500 567,295 +0.04(+0.90%)
Jan 29, 2019 4.420 4.500 4.351 4.460 437,649 +0.06(+1.36%)
Jan 28, 2019 4.320 4.430 4.240 4.400 566,763 +0.07(+1.62%)
Jan 25, 2019 4.090 4.340 4.090 4.330 650,000 +0.26(+6.39%)
Jan 24, 2019 4.100 4.150 4.020 4.070 370,544 -0.01(-0.25%)
Jan 23, 2019 4.120 4.190 4.070 4.080 374,719 -0.02(-0.49%)
Jan 22, 2019 4.300 4.300 4.100 4.100 500,722 -0.22(-5.09%)
Jan 18, 2019 4.290 4.360 4.190 4.320 452,500 +0.04(+0.93%)
Jan 17, 2019 4.230 4.380 4.060 4.280 1,401,792 +0.04(+0.94%)
Jan 16, 2019 4.150 4.360 4.150 4.240 2,071,224 +0.09(+2.17%)
Jan 15, 2019 4.080 4.200 4.030 4.150 1,005,804 +0.07(+1.72%)
Jan 14, 2019 4.060 4.140 3.990 4.080 441,534 +0.03(+0.74%)
Jan 11, 2019 4.090 4.150 3.980 4.050 757,000 -0.04(-0.98%)
Jan 10, 2019 3.930 4.100 3.930 4.090 901,194 +0.09(+2.25%)
Jan 09, 2019 3.930 4.010 3.840 4.000 563,354 +0.08(+2.04%)
Jan 08, 2019 3.910 3.990 3.830 3.920 1,456,998 +0.04(+1.03%)
Jan 07, 2019 3.890 3.995 3.870 3.880 637,083 +0.01(+0.26%)
Jan 04, 2019 3.790 3.910 3.750 3.870 692,600 +0.11(+2.93%)
Jan 03, 2019 3.640 3.770 3.530 3.760 725,024 +0.11(+3.01%)
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