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 (%)
Apr 28, 2017 1.700 1.850 1.650 1.825 349,543 +0.12(+7.35%)
Apr 27, 2017 1.700 1.750 1.650 1.700 396,502 +0.00(+0.00%)
Apr 26, 2017 1.700 1.800 1.700 1.700 117,705 +0.00(+0.00%)
Apr 25, 2017 1.700 1.775 1.700 1.700 253,831 +0.00(+0.00%)
Apr 24, 2017 1.650 1.750 1.600 1.700 506,027 +0.10(+6.25%)
Apr 21, 2017 1.650 1.700 1.600 1.600 400,674 -0.05(-3.03%)
Apr 20, 2017 1.600 1.700 1.600 1.650 195,152 +0.05(+3.12%)
Apr 19, 2017 1.700 1.750 1.550 1.600 739,380 -0.05(-3.03%)
Apr 18, 2017 1.700 1.725 1.550 1.650 590,087 -0.05(-2.94%)
Apr 17, 2017 1.700 1.750 1.675 1.700 345,384 +0.00(+0.00%)
Apr 13, 2017 1.750 1.775 1.690 1.700 469,115 +0.00(+0.00%)
Apr 12, 2017 1.700 1.750 1.700 1.700 441,165 +0.00(+0.00%)
Apr 11, 2017 1.800 1.850 1.700 1.700 484,525 -0.05(-2.86%)
Apr 10, 2017 1.750 1.850 1.750 1.750 220,281 -0.02(-1.41%)
Apr 07, 2017 1.800 1.850 1.750 1.775 478,985 -0.03(-1.39%)
Apr 06, 2017 1.750 1.800 1.700 1.800 302,600 +0.05(+2.86%)
Apr 05, 2017 1.800 1.850 1.750 1.750 485,591 +0.00(+0.00%)
Apr 04, 2017 1.900 1.900 1.750 1.750 608,920 -0.12(-6.67%)
Apr 03, 2017 1.900 1.950 1.850 1.875 346,045 -0.02(-1.32%)
Mar 31, 2017 2.050 2.100 1.900 1.900 869,048 +0.02(+1.33%)
Mar 30, 2017 1.850 1.925 1.850 1.875 122,448 -0.02(-1.32%)
Mar 29, 2017 1.900 1.950 1.850 1.900 349,714 +0.00(+0.00%)
Mar 28, 2017 1.900 1.950 1.900 1.900 284,590 +0.00(+0.00%)
Mar 27, 2017 1.800 1.900 1.760 1.900 409,980 +0.15(+8.57%)
Mar 24, 2017 1.950 1.950 1.750 1.750 975,492 -0.18(-9.09%)
Mar 23, 2017 1.950 1.950 1.900 1.925 344,458 +0.00(+0.00%)
Mar 22, 2017 1.900 1.950 1.900 1.925 259,765 +0.03(+1.32%)
Mar 21, 2017 1.900 1.950 1.850 1.900 488,088 +0.00(+0.00%)
Mar 20, 2017 1.950 2.000 1.850 1.900 519,052 +0.00(+0.00%)
Mar 17, 2017 2.000 2.050 1.900 1.900 743,395 -0.10(-5.00%)
Mar 16, 2017 2.000 2.050 2.000 2.000 301,591 +0.00(+0.00%)
Mar 15, 2017 2.050 2.100 2.000 2.000 184,466 -0.08(-3.61%)
Mar 14, 2017 2.050 2.100 2.000 2.075 266,474 +0.08(+3.75%)
Mar 13, 2017 2.050 2.100 2.000 2.000 293,475 +0.00(+0.00%)
Mar 10, 2017 2.000 2.150 2.000 2.000 1,128,647 +0.00(+0.00%)
Mar 09, 2017 2.050 2.100 2.000 2.000 441,136 -0.05(-2.44%)
Mar 08, 2017 2.100 2.100 2.000 2.050 256,050 +0.00(+0.00%)
Mar 07, 2017 2.050 2.060 2.000 2.050 190,254 +0.00(+0.00%)
Mar 06, 2017 2.050 2.075 1.950 2.050 451,216 +0.02(+1.23%)
Mar 03, 2017 2.050 2.050 2.000 2.025 164,887 -0.02(-1.22%)
Mar 02, 2017 2.050 2.100 2.000 2.050 368,049 +0.02(+1.23%)
Mar 01, 2017 2.100 2.100 2.000 2.025 520,482 +0.02(+1.25%)
Feb 28, 2017 2.000 2.050 1.950 2.000 341,337 +0.00(+0.00%)
Feb 27, 2017 1.900 2.000 1.850 2.000 450,215 +0.12(+6.67%)
Feb 24, 2017 1.950 1.950 1.850 1.875 580,387 -0.02(-1.32%)
Feb 23, 2017 2.100 2.100 1.900 1.900 618,157 -0.15(-7.32%)
Feb 22, 2017 1.900 2.060 1.875 2.050 916,457 +0.15(+7.89%)
Feb 21, 2017 1.900 1.900 1.800 1.900 388,107 +0.02(+1.33%)
Feb 17, 2017 1.875 1.875 1.875 0 +0.00(+0.00%)
Feb 16, 2017 1.900 1.950 1.850 1.875 342,300 -0.02(-1.32%)
Feb 15, 2017 2.000 2.025 1.900 1.900 284,550 -0.15(-7.32%)
Feb 14, 2017 2.000 2.050 1.990 2.050 301,531 +0.05(+2.50%)
Feb 13, 2017 2.050 2.050 2.000 2.000 246,772 -0.05(-2.44%)
Feb 10, 2017 2.100 2.100 2.000 2.050 478,186 +0.00(+0.00%)
Feb 09, 2017 2.050 2.100 2.050 2.050 372,772 +0.07(+3.80%)
Feb 08, 2017 1.900 2.010 1.900 1.975 354,792 +0.03(+1.28%)
Feb 07, 2017 1.850 1.950 1.800 1.950 411,957 +0.15(+8.33%)
Feb 06, 2017 1.850 1.900 1.800 1.800 600,513 -0.05(-2.70%)
Feb 03, 2017 1.900 1.950 1.784 1.850 1,411,015 -0.02(-1.33%)
Feb 02, 2017 2.000 2.050 1.800 1.875 532,251 -0.02(-1.32%)
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