Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.590 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 2.700 2.710 2.570 2.580 914,274 -0.13(-4.80%)
Dec 02, 2021 2.690 2.750 2.660 2.710 965,768 +0.00(+0.00%)
Dec 01, 2021 2.780 2.850 2.690 2.710 1,046,047 -0.07(-2.52%)
Nov 30, 2021 2.820 2.820 2.700 2.780 1,986,802 -0.04(-1.42%)
Nov 29, 2021 2.940 2.950 2.805 2.820 1,477,345 -0.09(-3.09%)
Nov 26, 2021 2.980 2.985 2.840 2.910 900,689 -0.10(-3.32%)
Nov 24, 2021 3.070 3.075 2.980 3.010 747,808 -0.02(-0.66%)
Nov 23, 2021 3.040 3.121 2.980 3.030 1,212,910 -0.02(-0.66%)
Nov 22, 2021 3.150 3.150 3.020 3.050 1,121,180 -0.02(-0.65%)
Nov 19, 2021 3.020 3.100 3.010 3.070 1,295,531 +0.05(+1.66%)
Nov 18, 2021 3.100 3.040 3.010 3.020 1,689,839 -0.06(-1.95%)
Nov 17, 2021 3.130 3.160 3.050 3.080 1,398,152 -0.05(-1.60%)
Nov 16, 2021 3.210 3.235 3.115 3.130 1,163,250 -0.05(-1.57%)
Nov 15, 2021 3.300 3.300 3.160 3.180 2,293,559 -0.06(-1.85%)
Nov 12, 2021 3.210 3.290 3.110 3.240 1,602,021 +0.10(+3.18%)
Nov 11, 2021 3.300 3.340 3.060 3.140 2,503,930 -0.33(-9.51%)
Nov 10, 2021 3.510 3.290 3.470 1,864,072 -0.05(-1.42%)
Nov 09, 2021 3.380 3.540 3.160 3.520 4,588,374 +0.12(+3.53%)
Nov 08, 2021 3.470 3.510 3.360 3.400 1,192,703 -0.03(-0.87%)
Nov 05, 2021 3.460 3.530 3.400 3.430 1,535,583 +0.01(+0.29%)
Nov 04, 2021 3.920 3.920 3.410 3.420 2,486,760 -0.55(-13.85%)
Nov 03, 2021 4.130 4.140 3.880 3.970 1,103,511 -0.12(-2.93%)
Nov 02, 2021 4.160 4.160 4.030 4.090 770,996 -0.06(-1.45%)
Nov 01, 2021 4.100 4.180 4.090 4.150 579,362 +0.07(+1.72%)
Oct 29, 2021 4.070 4.170 4.051 4.080 665,256 +0.01(+0.25%)
Oct 28, 2021 4.040 4.100 3.980 4.070 597,963 +0.05(+1.24%)
Oct 27, 2021 3.980 4.055 3.940 4.020 433,989 +0.00(+0.00%)
Oct 26, 2021 4.070 4.020 535,195 -0.03(-0.74%)
Oct 25, 2021 4.130 4.135 4.050 4.050 628,380 -0.09(-2.17%)
Oct 22, 2021 4.100 4.160 4.040 4.140 591,327 +0.01(+0.24%)
Oct 21, 2021 4.130 4.200 4.075 4.130 560,383 +0.00(+0.00%)
Oct 20, 2021 4.120 4.180 4.100 4.130 535,131 +0.00(+0.00%)
Oct 19, 2021 4.080 4.190 4.040 4.130 841,737 +0.05(+1.23%)
Oct 18, 2021 3.960 4.080 3.940 4.080 377,033 +0.07(+1.75%)
Oct 15, 2021 4.000 4.070 3.960 4.010 552,582 +0.07(+1.78%)
Oct 14, 2021 4.040 4.040 3.925 3.940 297,162 -0.08(-1.99%)
Oct 13, 2021 4.010 4.035 3.950 4.020 258,850 -0.02(-0.50%)
Oct 12, 2021 4.000 4.050 3.970 4.040 291,903 +0.05(+1.25%)
Oct 11, 2021 3.950 4.030 3.900 3.990 351,228 +0.03(+0.76%)
Oct 08, 2021 3.960 3.985 3.890 3.960 299,347 +0.02(+0.51%)
Oct 07, 2021 3.790 3.975 3.786 3.940 585,095 +0.16(+4.23%)
Oct 06, 2021 3.680 3.780 3.590 3.780 687,418 +0.08(+2.16%)
Oct 05, 2021 3.740 3.790 3.600 3.700 572,855 -0.06(-1.60%)
Oct 04, 2021 3.740 3.830 3.710 3.760 563,772 +0.00(+0.00%)
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