Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.130 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.000 2.000 1.919 1.950 191,903 -0.05(-2.50%)
Jan 30, 2017 1.950 2.000 1.900 2.000 244,729 +0.05(+2.56%)
Jan 27, 2017 1.850 1.950 1.850 1.950 187,039 +0.05(+2.63%)
Jan 26, 2017 1.800 1.900 1.800 1.900 139,750 +0.10(+5.56%)
Jan 25, 2017 1.800 1.850 1.750 1.800 366,635 +0.00(+0.00%)
Jan 24, 2017 1.900 1.900 1.800 1.800 206,399 -0.10(-5.26%)
Jan 23, 2017 1.900 1.900 1.850 1.900 96,431 +0.00(+0.00%)
Jan 20, 2017 1.850 1.900 1.850 1.900 69,593 +0.05(+2.70%)
Jan 19, 2017 1.900 1.900 1.850 1.850 131,950 +0.00(+0.00%)
Jan 18, 2017 1.900 1.900 1.800 1.850 628,899 +0.00(+0.00%)
Jan 17, 2017 1.900 1.950 1.850 1.850 471,444 -0.15(-7.50%)
Jan 13, 2017 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 12, 2017 1.900 1.950 1.800 1.950 417,120 +0.05(+2.63%)
Jan 11, 2017 1.900 1.900 1.800 1.900 226,791 +0.05(+2.70%)
Jan 10, 2017 1.900 1.950 1.800 1.850 192,407 +0.00(+0.00%)
Jan 09, 2017 1.950 1.950 1.800 1.850 324,353 -0.05(-2.63%)
Jan 06, 2017 1.900 2.000 1.850 1.900 378,402 +0.05(+2.70%)
Jan 05, 2017 1.800 1.900 1.750 1.850 599,236 +0.10(+5.71%)
Jan 04, 2017 1.750 1.800 1.750 1.750 320,299 +0.00(+0.00%)
Jan 03, 2017 1.750 1.800 1.650 1.750 685,316 +0.00(+0.00%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 29, 2016 1.700 1.800 1.650 1.700 867,239 +0.00(+0.00%)
Dec 28, 2016 1.750 1.800 1.700 1.700 298,832 -0.05(-2.86%)
Dec 27, 2016 1.750 1.800 1.700 1.750 634,874 +0.00(+0.00%)
Dec 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 22, 2016 1.850 1.900 1.700 1.700 472,653 -0.15(-8.11%)
Dec 21, 2016 1.850 1.900 1.800 1.850 276,696 -0.05(-2.63%)
Dec 20, 2016 2.000 2.050 1.800 1.900 751,316 -0.10(-5.00%)
Dec 19, 2016 1.900 2.000 1.900 2.000 536,405 +0.05(+2.56%)
Dec 16, 2016 2.100 2.100 1.950 1.950 421,749 -0.15(-7.14%)
Dec 15, 2016 1.950 2.200 1.875 2.100 1,134,167 +0.20(+10.53%)
Dec 14, 2016 1.900 1.950 1.800 1.900 763,863 -0.05(-2.56%)
Dec 13, 2016 1.650 2.000 1.650 1.950 2,119,984 -0.05(-2.50%)
Dec 12, 2016 1.900 2.050 1.850 2.000 936,529 +0.15(+8.11%)
Dec 09, 2016 1.600 1.900 1.600 1.850 3,589,052 +0.25(+15.62%)
Dec 08, 2016 1.750 1.750 1.550 1.600 2,623,775 -0.10(-5.88%)
Dec 07, 2016 1.700 1.800 1.700 1.700 330,357 -0.05(-2.86%)
Dec 06, 2016 1.900 1.900 1.700 1.750 481,281 -0.15(-7.89%)
Dec 05, 2016 1.950 1.960 1.850 1.900 422,011 +0.05(+2.70%)
Dec 02, 2016 1.800 2.000 1.750 1.850 736,397 +0.10(+5.71%)
Dec 01, 2016 1.650 1.800 1.600 1.750 697,723 +0.05(+2.94%)
Nov 30, 2016 1.700 1.750 1.600 1.700 384,578 +0.05(+3.03%)
Nov 29, 2016 1.650 1.700 1.600 1.650 433,001 -0.05(-2.94%)
Nov 28, 2016 1.800 1.800 1.650 1.700 414,885 -0.05(-2.86%)
Nov 25, 2016 1.725 1.850 1.600 1.750 489,872 +0.00(+0.00%)
Nov 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Nov 22, 2016 1.850 1.850 1.700 1.700 481,451 -0.10(-5.56%)
Nov 21, 2016 1.850 1.900 1.800 1.800 311,280 -0.05(-2.70%)
Nov 18, 2016 1.850 1.875 1.750 1.850 793,008 -0.05(-2.63%)
Nov 17, 2016 1.950 1.950 1.825 1.900 182,840 +0.00(+0.00%)
Nov 16, 2016 1.850 1.900 1.825 1.900 258,367 +0.00(+0.00%)
Nov 15, 2016 1.950 1.950 1.850 1.900 346,438 +0.00(+0.00%)
Nov 14, 2016 2.100 2.150 1.850 1.900 433,917 -0.10(-5.00%)
Nov 11, 2016 1.950 2.350 1.850 2.000 1,017,075 +0.10(+5.26%)
Nov 10, 2016 1.950 1.950 1.763 1.900 891,820 +0.00(+0.00%)
Nov 09, 2016 1.900 1.925 1.750 1.900 964,966 -0.05(-2.56%)
Nov 08, 2016 1.950 2.075 1.910 1.950 286,182 -0.05(-2.50%)
Nov 07, 2016 2.100 2.100 1.950 2.000 703,434 +0.05(+2.56%)
Nov 04, 2016 2.000 2.000 1.950 1.950 450,281 -0.05(-2.50%)
Nov 03, 2016 2.050 2.100 2.000 2.000 375,532 -0.05(-2.44%)
Nov 02, 2016 2.250 2.300 2.000 2.050 1,017,394 -0.20(-8.89%)
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