Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.595 USD -0.115 (-4.24%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.430 2.470 2.410 2.440 427,396 +0.01(+0.41%)
Aug 30, 2016 2.490 2.545 2.410 2.430 223,290 -0.04(-1.62%)
Aug 29, 2016 2.470 2.530 2.380 2.470 456,830 +0.03(+1.23%)
Aug 26, 2016 2.470 2.540 2.400 2.440 639,738 -0.03(-1.21%)
Aug 25, 2016 2.520 2.620 2.400 2.470 690,633 -0.04(-1.59%)
Aug 24, 2016 2.830 2.859 2.510 2.510 1,083,430 -0.33(-11.62%)
Aug 23, 2016 2.800 2.870 2.790 2.840 285,383 +0.04(+1.43%)
Aug 22, 2016 2.860 2.880 2.750 2.800 449,646 -0.08(-2.78%)
Aug 19, 2016 2.790 2.910 2.750 2.880 605,651 +0.08(+2.86%)
Aug 18, 2016 2.780 2.850 2.760 2.800 312,962 +0.03(+1.08%)
Aug 17, 2016 2.830 2.840 2.750 2.770 442,757 -0.08(-2.81%)
Aug 16, 2016 2.900 2.910 2.800 2.850 611,269 -0.03(-1.04%)
Aug 15, 2016 2.910 2.920 2.790 2.880 921,653 +0.06(+2.13%)
Aug 12, 2016 2.750 2.890 2.645 2.820 1,203,163 +0.17(+6.42%)
Aug 11, 2016 2.470 2.740 2.450 2.650 1,454,590 +0.19(+7.72%)
Aug 10, 2016 2.520 2.520 2.400 2.460 559,098 -0.04(-1.60%)
Aug 09, 2016 2.470 2.550 2.400 2.500 843,998 +0.11(+4.60%)
Aug 08, 2016 2.470 2.550 2.380 2.390 715,722 -0.08(-3.24%)
Aug 05, 2016 2.460 2.510 2.423 2.470 250,992 +0.02(+0.82%)
Aug 04, 2016 2.470 2.530 2.390 2.450 520,810 -0.02(-0.81%)
Aug 03, 2016 2.360 2.490 2.330 2.470 559,946 +0.10(+4.22%)
Aug 02, 2016 2.410 2.450 2.320 2.370 237,911 -0.04(-1.66%)
Aug 01, 2016 2.540 2.570 2.360 2.410 508,760 -0.14(-5.49%)
Jul 29, 2016 2.330 2.600 2.290 2.550 1,519,023 +0.20(+8.51%)
Jul 28, 2016 2.340 2.390 2.230 2.350 920,563 +0.06(+2.62%)
Jul 27, 2016 2.350 2.420 2.280 2.290 427,496 -0.04(-1.72%)
Jul 26, 2016 2.320 2.420 2.275 2.330 541,253 +0.00(+0.00%)
Jul 25, 2016 2.390 2.440 2.261 2.330 585,637 -0.06(-2.51%)
Jul 22, 2016 2.400 2.480 2.350 2.390 348,614 -0.01(-0.42%)
Jul 21, 2016 2.490 2.540 2.350 2.400 826,830 -0.08(-3.23%)
Jul 20, 2016 2.340 2.550 2.330 2.480 668,556 +0.13(+5.53%)
Jul 19, 2016 2.520 2.560 2.340 2.350 758,070 -0.16(-6.37%)
Jul 18, 2016 2.600 2.620 2.480 2.510 734,848 -0.11(-4.20%)
Jul 15, 2016 2.590 2.640 2.530 2.620 442,888 +0.04(+1.55%)
Jul 14, 2016 2.610 2.630 2.480 2.580 842,624 -0.01(-0.39%)
Jul 13, 2016 2.860 2.880 2.540 2.590 1,079,450 -0.22(-7.83%)
Jul 12, 2016 2.730 3.100 2.620 2.810 4,522,672 +0.30(+11.95%)
Jul 11, 2016 2.590 2.680 2.500 2.510 576,500 -0.07(-2.71%)
Jul 08, 2016 2.550 2.620 2.510 2.580 632,617 +0.07(+2.79%)
Jul 07, 2016 2.440 2.605 2.440 2.510 863,526 +0.16(+6.81%)
Jul 05, 2016 2.380 2.410 2.250 2.350 464,831 -0.05(-2.08%)
Jul 01, 2016 2.360 2.400 2.400 2.400 468,300 +0.04(+1.69%)
Jun 30, 2016 2.460 2.470 2.260 2.360 913,362 -0.07(-2.88%)
Jun 29, 2016 2.350 2.470 2.280 2.430 521,647 +0.08(+3.40%)
Jun 28, 2016 2.260 2.480 2.260 2.350 704,175 +0.08(+3.52%)
Jun 27, 2016 2.230 2.310 2.160 2.270 1,097,129 +0.00(+0.00%)
Jun 24, 2016 2.230 2.340 2.190 2.270 6,023,771 -0.12(-5.02%)
Jun 23, 2016 2.370 2.410 2.270 2.390 595,346 +0.06(+2.58%)
Jun 22, 2016 2.430 2.450 2.280 2.330 1,002,375 -0.11(-4.51%)
Jun 21, 2016 2.360 2.450 2.290 2.440 916,126 +0.08(+3.39%)
Jun 20, 2016 2.520 2.540 2.230 2.360 910,493 -0.03(-1.26%)
Jun 17, 2016 2.380 2.550 2.350 2.390 882,352 +0.00(+0.00%)
Jun 16, 2016 2.310 2.420 2.220 2.390 886,783 +0.05(+2.14%)
Jun 15, 2016 2.450 2.470 2.320 2.340 664,769 -0.11(-4.49%)
Jun 14, 2016 2.540 2.660 2.440 2.450 770,364 -0.14(-5.41%)
Jun 13, 2016 2.630 2.660 2.550 2.590 504,561 -0.08(-3.00%)
Jun 10, 2016 2.800 2.800 2.600 2.670 1,088,391 -0.18(-6.32%)
Jun 09, 2016 2.940 2.990 2.830 2.850 1,500,456 -0.07(-2.40%)
Jun 08, 2016 2.610 2.950 2.510 2.920 1,653,807 +0.33(+12.74%)
Jun 07, 2016 2.440 2.780 2.440 2.590 1,511,002 +0.17(+7.02%)
Jun 06, 2016 2.340 2.610 2.280 2.420 1,999,311 +0.11(+4.76%)
Jun 03, 2016 2.180 2.390 2.090 2.310 1,451,474 +0.14(+6.45%)
Jun 02, 2016 2.200 2.310 2.140 2.170 763,629 -0.03(-1.36%)
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