Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.570 USD -0.020 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.300 2.325 2.200 2.200 546,519 -0.15(-6.38%)
May 30, 2017 2.450 2.500 2.300 2.350 634,824 -0.05(-2.08%)
May 26, 2017 2.300 2.450 2.250 2.400 1,105,368 +0.20(+9.09%)
May 25, 2017 2.200 2.250 2.150 2.200 472,555 +0.00(+0.00%)
May 24, 2017 2.300 2.350 2.200 2.200 418,386 -0.10(-4.35%)
May 23, 2017 2.400 2.400 2.250 2.300 636,383 -0.05(-2.13%)
May 22, 2017 2.500 2.550 2.350 2.350 868,840 -0.10(-4.08%)
May 19, 2017 2.300 2.550 2.300 2.450 2,197,237 +0.15(+6.52%)
May 18, 2017 2.100 2.350 2.050 2.300 2,222,592 +0.25(+12.20%)
May 17, 2017 2.050 2.100 2.000 2.050 1,382,520 +0.10(+5.13%)
May 16, 2017 2.100 2.150 1.900 1.950 1,735,157 -0.05(-2.50%)
May 15, 2017 1.950 2.050 1.895 2.000 1,783,236 +0.10(+5.26%)
May 12, 2017 1.900 1.950 1.900 1.900 848,863 +0.00(+0.00%)
May 11, 2017 1.850 1.950 1.800 1.900 441,259 +0.05(+2.70%)
May 10, 2017 1.950 1.950 1.840 1.850 338,545 -0.10(-5.13%)
May 09, 2017 1.950 2.000 1.875 1.950 684,081 +0.00(+0.00%)
May 08, 2017 1.850 1.950 1.800 1.950 465,181 +0.10(+5.41%)
May 05, 2017 1.800 1.850 1.750 1.850 202,440 +0.05(+2.78%)
May 04, 2017 1.800 1.850 1.700 1.800 506,789 +0.05(+2.86%)
May 03, 2017 1.700 1.800 1.650 1.750 362,343 +0.05(+2.94%)
May 02, 2017 1.950 2.000 1.700 1.700 3,030,900 -0.05(-2.86%)
May 01, 2017 1.850 1.850 1.700 1.750 266,357 -0.07(-4.11%)
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%)
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