Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.990 USD -0.100 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.000 4.180 3.955 4.060 756,995 +0.06(+1.50%)
Jun 27, 2013 3.980 4.070 3.931 4.000 0 +0.01(+0.25%)
Jun 26, 2013 4.040 4.040 3.960 3.990 0 +0.03(+0.76%)
Jun 25, 2013 4.220 4.220 3.860 3.960 0 -0.18(-4.35%)
Jun 24, 2013 4.160 4.205 4.030 4.140 0 -0.06(-1.43%)
Jun 21, 2013 4.300 4.330 4.170 4.200 299,044 -0.07(-1.64%)
Jun 20, 2013 4.410 4.530 4.240 4.270 0 -0.26(-5.74%)
Jun 19, 2013 4.650 4.685 4.460 4.530 0 -0.13(-2.79%)
Jun 18, 2013 4.470 4.680 4.385 4.660 0 +0.22(+4.95%)
Jun 17, 2013 4.450 4.500 4.370 4.440 0 +0.07(+1.60%)
Jun 14, 2013 4.420 4.460 4.360 4.370 0 -0.07(-1.58%)
Jun 13, 2013 4.280 4.470 4.260 4.440 108,101 +0.15(+3.50%)
Jun 12, 2013 4.380 4.450 4.250 4.290 157,565 -0.03(-0.69%)
Jun 11, 2013 4.370 4.400 4.210 4.320 114,157 -0.06(-1.37%)
Jun 10, 2013 4.440 4.550 4.300 4.380 0 +0.05(+1.15%)
Jun 07, 2013 4.340 4.360 4.250 4.330 0 +0.02(+0.46%)
Jun 06, 2013 4.320 4.430 4.220 4.310 186,651 +0.01(+0.23%)
Jun 05, 2013 4.340 4.500 4.290 4.300 0 -0.07(-1.60%)
Jun 04, 2013 4.420 4.480 4.310 4.370 0 -0.06(-1.35%)
Jun 03, 2013 4.450 4.500 4.299 4.430 201,648 +0.03(+0.68%)
May 31, 2013 4.470 4.560 4.340 4.400 230,903 -0.14(-3.08%)
May 30, 2013 4.500 4.560 4.460 4.540 217,128 +0.03(+0.67%)
May 29, 2013 4.600 4.600 4.410 4.510 206,836 -0.10(-2.17%)
May 28, 2013 4.590 4.800 4.540 4.610 317,895 +0.14(+3.13%)
May 24, 2013 4.540 4.560 4.360 4.470 0 -0.03(-0.67%)
May 23, 2013 4.160 4.530 4.124 4.500 0 +0.30(+7.14%)
May 22, 2013 4.290 4.450 4.155 4.200 0 -0.14(-3.23%)
May 21, 2013 4.500 4.500 4.300 4.340 0 -0.19(-4.19%)
May 20, 2013 4.690 4.715 4.500 4.530 0 -0.21(-4.43%)
May 17, 2013 4.890 4.950 4.710 4.740 0 -0.16(-3.27%)
May 16, 2013 5.000 5.000 4.850 4.900 129,590 -0.15(-2.97%)
May 15, 2013 5.040 5.080 4.920 5.050 0 -0.14(-2.70%)
May 13, 2013 5.130 5.221 4.990 5.190 0 +0.04(+0.78%)
May 10, 2013 5.120 5.250 4.930 5.150 0 -0.01(-0.19%)
May 09, 2013 5.340 5.360 5.120 5.160 0 -0.20(-3.73%)
May 08, 2013 5.570 5.590 5.280 5.360 0 -0.24(-4.29%)
May 07, 2013 5.650 5.660 5.550 5.600 0 -0.05(-0.88%)
May 06, 2013 5.610 5.738 5.580 5.650 0 +0.07(+1.25%)
May 03, 2013 5.530 5.650 5.480 5.580 0 +0.10(+1.82%)
May 02, 2013 5.470 5.510 5.420 5.480 0 +0.01(+0.18%)
May 01, 2013 5.640 5.660 5.450 5.470 0 -0.21(-3.70%)
Apr 30, 2013 5.410 5.700 5.361 5.680 0 +0.25(+4.60%)
Apr 29, 2013 5.390 5.460 5.350 5.430 111,691 +0.03(+0.56%)
Apr 26, 2013 5.410 5.520 5.380 5.400 121,114 -0.06(-1.10%)
Apr 25, 2013 5.420 5.590 5.400 5.460 0 +0.05(+0.92%)
Apr 24, 2013 5.280 5.470 5.251 5.410 235,925 +0.12(+2.27%)
Apr 23, 2013 5.120 5.290 5.004 5.290 259,907 +0.20(+3.93%)
Apr 22, 2013 4.990 5.140 4.845 5.090 275,213 +0.11(+2.21%)
Apr 19, 2013 4.810 5.080 4.770 4.980 121,048 +0.18(+3.75%)
Apr 18, 2013 4.860 4.880 4.735 4.800 364,007 -0.02(-0.41%)
Apr 17, 2013 4.990 4.990 4.710 4.820 222,480 -0.18(-3.60%)
Apr 16, 2013 4.800 5.030 4.760 5.000 379,803 +0.20(+4.17%)
Apr 15, 2013 4.820 4.848 4.730 4.800 170,501 -0.02(-0.41%)
Apr 12, 2013 4.780 4.870 4.670 4.820 343,201 +0.03(+0.63%)
Apr 11, 2013 4.670 4.920 4.590 4.790 434,172 +0.32(+7.16%)
Apr 10, 2013 4.360 4.490 4.310 4.470 133,945 +0.15(+3.47%)
Apr 09, 2013 4.250 4.370 4.150 4.320 178,231 +0.06(+1.41%)
Apr 08, 2013 4.330 4.330 4.210 4.260 99,071 -0.02(-0.47%)
Apr 05, 2013 4.180 4.310 4.010 4.280 98,056 +0.03(+0.71%)
Apr 04, 2013 4.200 4.260 4.190 4.250 85,066 +0.05(+1.19%)
Apr 03, 2013 4.380 4.440 4.160 4.200 257,653 -0.16(-3.67%)
Apr 02, 2013 4.200 4.450 4.150 4.360 890,084 +0.21(+5.06%)
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