Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.570 USD -0.060 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 3.650 3.660 3.600 3.630 422,384 -0.02(-0.55%)
Jun 11, 2021 3.700 3.700 3.610 3.650 406,485 -0.02(-0.54%)
Jun 10, 2021 3.710 3.717 3.640 3.670 404,694 +0.00(+0.00%)
Jun 09, 2021 3.650 3.730 3.640 3.670 551,503 +0.03(+0.82%)
Jun 08, 2021 3.720 3.750 3.610 3.640 528,252 -0.08(-2.15%)
Jun 07, 2021 3.630 3.730 3.595 3.720 607,553 +0.12(+3.33%)
Jun 04, 2021 3.670 3.670 3.570 3.600 348,150 -0.02(-0.55%)
Jun 03, 2021 3.550 3.640 3.550 3.620 417,249 +0.05(+1.40%)
Jun 02, 2021 3.630 3.660 3.550 3.570 471,739 -0.08(-2.19%)
Jun 01, 2021 3.570 3.660 3.530 3.650 618,270 +0.12(+3.40%)
May 28, 2021 3.510 3.560 3.500 3.530 389,385 +0.02(+0.57%)
May 27, 2021 3.450 3.565 3.450 3.510 648,399 +0.04(+1.15%)
May 26, 2021 3.410 3.495 3.410 3.470 340,782 +0.05(+1.46%)
May 25, 2021 3.530 3.550 3.420 3.420 506,667 -0.12(-3.39%)
May 24, 2021 3.630 3.633 3.530 3.540 467,876 -0.07(-1.94%)
May 21, 2021 3.714 3.714 3.600 3.610 561,832 -0.01(-0.28%)
May 20, 2021 3.620 3.670 3.570 3.620 431,355 -0.02(-0.55%)
May 19, 2021 3.600 3.675 3.500 3.640 634,367 +0.03(+0.83%)
May 18, 2021 3.670 3.678 3.570 3.610 604,159 -0.04(-1.10%)
May 17, 2021 3.530 3.700 3.495 3.650 590,229 +0.09(+2.53%)
May 14, 2021 3.440 3.650 3.430 3.560 1,378,310 +0.38(+11.95%)
May 13, 2021 3.280 3.280 3.100 3.180 738,923 -0.04(-1.24%)
May 12, 2021 3.140 3.290 3.100 3.220 859,666 +0.07(+2.22%)
May 11, 2021 3.090 3.180 3.057 3.150 916,613 -0.03(-0.94%)
May 10, 2021 3.370 3.393 3.170 3.180 910,894 -0.20(-5.92%)
May 07, 2021 3.160 3.390 3.160 3.380 1,020,164 +0.21(+6.46%)
May 06, 2021 3.420 3.420 3.150 3.175 993,302 -0.24(-6.89%)
May 05, 2021 3.480 3.480 3.370 3.410 641,355 -0.03(-0.87%)
May 04, 2021 3.500 3.530 3.410 3.440 795,995 -0.08(-2.27%)
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