Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.760 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.250 2.250 2.250 0 +0.05(+2.27%)
Mar 28, 2018 2.100 2.250 2.100 2.200 298,683 +0.10(+4.76%)
Mar 27, 2018 2.150 2.210 2.100 2.100 409,560 -0.05(-2.33%)
Mar 26, 2018 2.150 2.200 2.100 2.150 772,925 +0.00(+0.00%)
Mar 23, 2018 2.200 2.200 2.025 2.150 1,057,214 -0.05(-2.27%)
Mar 22, 2018 2.050 2.250 2.050 2.200 737,150 +0.10(+4.76%)
Mar 21, 2018 2.050 2.150 1.950 2.100 1,204,403 +0.05(+2.44%)
Mar 20, 2018 1.950 2.100 1.900 2.050 1,378,237 +0.10(+5.13%)
Mar 19, 2018 2.000 2.050 1.900 1.950 688,753 -0.03(-1.27%)
Mar 16, 2018 2.050 2.150 1.900 1.975 506,289 -0.07(-3.66%)
Mar 15, 2018 2.150 2.150 2.000 2.050 409,219 -0.15(-6.82%)
Mar 14, 2018 2.100 2.250 2.100 2.200 157,879 +0.05(+2.33%)
Mar 13, 2018 2.200 2.250 2.100 2.150 311,282 +0.00(+0.00%)
Mar 12, 2018 2.200 2.250 2.100 2.150 301,685 -0.05(-2.27%)
Mar 09, 2018 2.200 2.200 2.150 2.200 100,454 +0.03(+1.15%)
Mar 08, 2018 2.100 2.200 2.100 2.175 323,454 +0.07(+3.57%)
Mar 07, 2018 2.100 2.100 302,990 -0.10(-4.55%)
Mar 06, 2018 2.200 2.250 2.200 2.200 79,880 -0.05(-2.22%)
Mar 05, 2018 2.200 2.250 2.150 2.250 158,898 +0.05(+2.27%)
Mar 02, 2018 2.250 2.250 2.125 2.200 289,088 -0.05(-2.22%)
Mar 01, 2018 2.250 2.275 2.155 2.250 196,723 +0.00(+0.00%)
Feb 28, 2018 2.250 2.300 2.210 2.250 337,225 +0.00(+0.00%)
Feb 27, 2018 2.150 2.250 2.110 2.250 326,893 +0.15(+7.14%)
Feb 26, 2018 2.100 2.150 2.050 2.100 297,060 +0.00(+0.00%)
Feb 23, 2018 2.050 2.100 1.975 2.100 283,548 +0.05(+2.44%)
Feb 22, 2018 2.050 2.100 2.025 2.050 380,116 +0.00(+0.00%)
Feb 21, 2018 2.050 2.125 1.975 2.050 633,872 +0.02(+1.23%)
Feb 20, 2018 2.100 2.150 2.000 2.025 407,401 -0.08(-3.57%)
Feb 16, 2018 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 15, 2018 2.200 2.200 2.050 2.100 608,733 -0.07(-3.45%)
Feb 14, 2018 2.350 2.400 2.100 2.175 476,802 -0.23(-9.38%)
Feb 13, 2018 2.550 2.550 2.300 2.400 668,389 +0.10(+4.35%)
Feb 12, 2018 2.300 2.350 2.250 2.300 538,385 +0.10(+4.55%)
Feb 09, 2018 2.250 2.300 2.150 2.200 312,400 -0.05(-2.22%)
Feb 08, 2018 2.250 2.350 2.145 2.250 465,410 +0.00(+0.00%)
Feb 07, 2018 2.300 2.300 2.200 2.250 400,408 -0.05(-2.17%)
Feb 06, 2018 2.200 2.300 2.160 2.300 533,415 +0.08(+3.65%)
Feb 05, 2018 2.250 2.300 2.200 2.219 1,218,828 -0.08(-3.52%)
Feb 02, 2018 2.300 2.325 2.210 2.300 373,604 +0.00(+0.00%)
Feb 01, 2018 2.300 2.350 2.300 2.300 90,367 +0.00(+0.00%)
Jan 31, 2018 2.450 2.450 2.250 2.300 1,056,709 -0.15(-6.12%)
Jan 30, 2018 2.400 2.575 2.400 2.450 596,324 +0.00(+0.00%)
Jan 29, 2018 2.500 2.525 2.400 2.450 363,820 +0.00(+0.00%)
Jan 26, 2018 2.650 2.700 2.450 2.450 795,311 -0.10(-3.92%)
Jan 25, 2018 2.500 2.550 2.440 2.550 461,601 +0.10(+4.08%)
Jan 24, 2018 2.500 2.575 2.400 2.450 329,162 -0.05(-2.00%)
Jan 23, 2018 2.600 2.631 2.475 2.500 417,169 -0.10(-3.85%)
Jan 22, 2018 2.500 2.725 2.500 2.600 695,883 -0.10(-3.70%)
Jan 19, 2018 2.550 2.700 2.525 2.700 532,970 +0.12(+4.85%)
Jan 18, 2018 2.600 2.625 2.500 2.575 550,607 -0.02(-0.96%)
Jan 17, 2018 2.650 2.675 2.500 2.600 751,738 +0.00(+0.00%)
Jan 16, 2018 2.800 2.850 2.550 2.600 619,221 -0.23(-7.96%)
Jan 12, 2018 2.825 2.825 2.825 0 +0.03(+0.89%)
Jan 11, 2018 2.850 2.900 2.800 2.800 151,244 +0.00(+0.00%)
Jan 10, 2018 2.850 2.875 2.800 2.800 374,707 -0.10(-3.45%)
Jan 09, 2018 2.900 2.900 2.795 2.900 244,318 +0.05(+1.75%)
Jan 08, 2018 3.000 3.050 2.710 2.850 340,199 -0.15(-5.00%)
Jan 05, 2018 2.900 3.075 2.875 3.000 900,299 +0.10(+3.45%)
Jan 04, 2018 2.850 2.900 2.800 2.900 1,072,818 +0.10(+3.57%)
Jan 03, 2018 2.850 2.950 2.675 2.800 1,289,270 -0.05(-1.75%)
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