Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.360 USD +0.180 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.790 4.850 4.687 4.780 701,900 -0.01(-0.21%)
May 28, 2020 4.820 4.880 4.780 4.790 605,463 -0.01(-0.21%)
May 27, 2020 4.940 4.940 4.740 4.800 636,417 -0.08(-1.64%)
May 26, 2020 5.050 5.180 4.860 4.880 718,838 -0.05(-1.11%)
May 22, 2020 4.640 4.950 4.565 4.935 748,200 +0.31(+6.82%)
May 21, 2020 4.620 4.660 4.510 4.620 436,769 -0.01(-0.22%)
May 20, 2020 4.690 4.740 4.590 4.630 619,716 -0.01(-0.22%)
May 19, 2020 4.780 4.890 4.615 4.640 870,387 -0.14(-2.93%)
May 18, 2020 4.550 4.800 4.460 4.780 807,334 +0.43(+9.89%)
May 15, 2020 4.400 4.450 4.290 4.350 986,400 -0.04(-0.91%)
May 14, 2020 4.550 4.600 4.240 4.390 1,201,954 -0.28(-6.00%)
May 13, 2020 5.000 5.090 4.630 4.670 952,311 -0.35(-6.97%)
May 12, 2020 4.780 5.200 4.750 5.020 1,245,196 +0.27(+5.68%)
May 11, 2020 5.040 5.070 4.630 4.750 1,578,501 -0.33(-6.50%)
May 08, 2020 5.240 5.390 4.860 5.080 1,722,500 +0.25(+5.18%)
May 07, 2020 4.720 4.850 4.610 4.830 1,384,098 +0.19(+4.09%)
May 06, 2020 4.460 4.660 4.440 4.640 625,352 +0.22(+4.98%)
May 05, 2020 4.550 4.610 4.370 4.420 1,596,991 -0.04(-0.90%)
May 04, 2020 4.430 4.580 4.380 4.460 760,196 +0.02(+0.45%)
May 01, 2020 4.460 4.510 4.280 4.440 734,500 -0.12(-2.63%)
Apr 30, 2020 4.570 4.700 4.530 4.560 825,452 -0.11(-2.36%)
Apr 29, 2020 4.710 4.710 4.550 4.670 823,505 +0.10(+2.19%)
Apr 28, 2020 4.730 4.750 4.545 4.570 911,869 -0.06(-1.30%)
Apr 27, 2020 4.400 4.690 4.390 4.630 906,048 +0.27(+6.19%)
Apr 24, 2020 4.310 4.380 4.265 4.360 864,600 +0.06(+1.40%)
Apr 23, 2020 4.200 4.320 4.180 4.300 1,364,714 +0.09(+2.14%)
Apr 22, 2020 4.350 4.350 4.170 4.210 963,245 +0.15(+3.69%)
Apr 21, 2020 4.120 4.175 4.030 4.060 528,825 -0.11(-2.64%)
Apr 20, 2020 4.220 4.300 4.140 4.170 546,170 -0.08(-1.88%)
Apr 17, 2020 4.220 4.300 4.120 4.250 766,500 +0.14(+3.41%)
Apr 16, 2020 4.230 4.270 4.020 4.110 505,323 -0.10(-2.38%)
Apr 15, 2020 4.150 4.280 4.030 4.210 822,216 -0.05(-1.17%)
Apr 14, 2020 4.130 4.360 4.050 4.260 1,031,824 +0.17(+4.16%)
Apr 13, 2020 4.140 4.270 4.090 4.090 870,105 -0.05(-1.21%)
Apr 09, 2020 4.080 4.170 4.030 4.140 1,045,800 +0.10(+2.48%)
Apr 08, 2020 3.970 4.100 3.930 4.040 768,641 +0.10(+2.54%)
Apr 07, 2020 4.030 4.130 3.880 3.940 811,495 -0.01(-0.25%)
Apr 06, 2020 3.860 4.040 3.810 3.950 747,499 +0.16(+4.22%)
Apr 03, 2020 3.780 3.950 3.700 3.790 721,600 +0.01(+0.26%)
Apr 02, 2020 3.700 3.790 3.610 3.780 1,014,051 +0.05(+1.34%)
Apr 01, 2020 3.750 4.000 3.620 3.730 984,396 -0.06(-1.58%)
Mar 31, 2020 3.750 3.830 3.660 3.790 1,858,316 +0.06(+1.61%)
Mar 30, 2020 3.600 3.790 3.530 3.730 1,568,657 +0.20(+5.67%)
Mar 27, 2020 3.460 3.640 3.410 3.530 1,071,400 +0.02(+0.57%)
Mar 26, 2020 3.350 3.630 3.340 3.510 1,018,173 +0.20(+6.04%)
Mar 25, 2020 3.400 3.530 3.260 3.310 2,136,646 -0.09(-2.65%)
Mar 24, 2020 3.240 3.410 3.160 3.400 843,030 +0.29(+9.32%)
Mar 23, 2020 3.120 3.190 2.850 3.110 988,268 -0.13(-4.01%)
Mar 20, 2020 3.440 3.685 3.030 3.240 1,838,600 -0.15(-4.42%)
Mar 19, 2020 3.070 3.410 2.980 3.390 1,216,967 +0.33(+10.78%)
Mar 18, 2020 3.510 3.720 2.910 3.060 2,133,581 -0.67(-17.96%)
Mar 17, 2020 3.470 3.820 3.380 3.730 1,317,828 +0.28(+8.12%)
Mar 16, 2020 3.500 3.730 3.400 3.450 2,263,456 -0.68(-16.46%)
Mar 13, 2020 3.980 4.160 3.785 4.130 2,142,800 +0.37(+9.84%)
Mar 12, 2020 3.730 3.820 3.410 3.760 1,754,480 -0.20(-5.05%)
Mar 11, 2020 4.050 4.120 3.820 3.960 1,345,998 -0.14(-3.41%)
Mar 10, 2020 4.290 4.348 4.090 4.100 1,107,996 -0.09(-2.15%)
Mar 09, 2020 4.120 4.320 3.950 4.190 882,659 -0.27(-6.05%)
Mar 06, 2020 4.460 4.480 4.320 4.460 1,231,000 -0.12(-2.62%)
Mar 05, 2020 4.660 4.720 4.500 4.580 1,003,327 -0.14(-2.97%)
Mar 04, 2020 5.000 5.070 4.690 4.720 1,319,149 -0.19(-3.87%)
Mar 03, 2020 5.050 5.070 4.790 4.910 1,521,157 -0.12(-2.39%)
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