Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.510 USD -0.490 (-12.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 3.460 3.540 3.450 3.520 796,336 +0.06(+1.73%)
Apr 30, 2021 3.450 3.500 3.440 3.460 660,800 -0.05(-1.42%)
Apr 29, 2021 3.500 3.530 3.430 3.510 717,949 +0.03(+0.86%)
Apr 28, 2021 3.510 3.510 3.450 3.480 800,177 -0.01(-0.29%)
Apr 27, 2021 3.570 3.580 3.470 3.490 674,373 -0.06(-1.69%)
Apr 26, 2021 3.480 3.610 3.480 3.550 609,624 +0.07(+2.01%)
Apr 23, 2021 3.500 3.520 3.430 3.480 643,700 -0.01(-0.29%)
Apr 22, 2021 3.410 3.520 3.360 3.490 832,489 +0.07(+2.05%)
Apr 21, 2021 3.280 3.420 3.250 3.420 799,573 +0.14(+4.27%)
Apr 20, 2021 3.310 3.340 3.230 3.280 827,890 -0.06(-1.80%)
Apr 19, 2021 3.430 3.430 3.290 3.340 1,179,417 -0.08(-2.34%)
Apr 16, 2021 3.510 3.510 3.374 3.420 1,403,600 -0.05(-1.44%)
Apr 15, 2021 3.500 3.600 3.460 3.470 970,291 +0.01(+0.29%)
Apr 14, 2021 3.460 3.570 3.430 3.460 1,096,830 +0.01(+0.29%)
Apr 13, 2021 3.490 3.570 3.440 3.450 828,198 -0.05(-1.43%)
Apr 12, 2021 3.580 3.630 3.460 3.500 1,073,827 -0.05(-1.41%)
Apr 09, 2021 3.650 3.690 3.530 3.550 1,336,100 -0.10(-2.74%)
Apr 08, 2021 3.580 3.660 3.540 3.650 738,430 +0.09(+2.53%)
Apr 07, 2021 3.670 3.680 3.540 3.560 995,960 -0.11(-3.00%)
Apr 06, 2021 3.650 3.720 3.630 3.670 1,015,919 -0.01(-0.27%)
Apr 05, 2021 3.780 3.820 3.630 3.680 1,256,739 -0.06(-1.60%)
Apr 01, 2021 3.900 3.920 3.710 3.740 1,304,000 -0.17(-4.35%)
Mar 31, 2021 3.750 3.970 3.750 3.910 1,561,746 +0.16(+4.27%)
Mar 30, 2021 3.660 3.790 3.610 3.750 953,344 +0.08(+2.18%)
Mar 29, 2021 3.630 3.690 3.560 3.670 703,598 +0.02(+0.55%)
Mar 26, 2021 3.720 3.720 3.610 3.650 669,400 -0.03(-0.82%)
Mar 25, 2021 3.500 3.690 3.470 3.680 843,811 +0.15(+4.25%)
Mar 24, 2021 3.700 3.720 3.530 3.530 1,272,573 -0.14(-3.81%)
Mar 23, 2021 3.950 3.980 3.620 3.670 1,872,894 -0.25(-6.38%)
Mar 22, 2021 3.840 4.020 3.770 3.920 2,877,219 +0.07(+1.82%)
Mar 19, 2021 3.700 3.860 3.660 3.850 2,137,800 +0.20(+5.48%)
Mar 18, 2021 3.780 3.800 3.640 3.650 1,314,595 -0.11(-2.93%)
Mar 17, 2021 3.780 3.840 3.720 3.760 1,723,063 -0.01(-0.27%)
Mar 16, 2021 4.000 4.010 3.750 3.770 2,317,248 -0.18(-4.56%)
Mar 15, 2021 4.000 4.110 3.940 3.950 1,449,953 -0.05(-1.25%)
Mar 12, 2021 3.950 4.010 3.880 4.000 887,800 +0.04(+1.01%)
Mar 11, 2021 4.000 4.080 3.840 3.960 1,886,282 -0.12(-2.94%)
Mar 10, 2021 4.270 4.290 3.950 4.080 1,395,991 -0.02(-0.49%)
Mar 09, 2021 4.000 4.230 4.000 4.100 1,216,632 +0.10(+2.50%)
Mar 08, 2021 4.090 4.130 3.970 4.000 1,023,775 -0.05(-1.23%)
Mar 05, 2021 4.090 4.090 3.810 4.050 1,100,900 +0.03(+0.75%)
Mar 04, 2021 4.060 4.080 3.860 4.020 1,394,481 -0.04(-0.99%)
Mar 03, 2021 4.230 4.240 4.030 4.060 880,889 -0.16(-3.79%)
Mar 02, 2021 4.370 4.370 4.150 4.220 906,598 -0.09(-2.09%)
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