Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.760 USD -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.730 4.790 4.790 4.790 904,600 +0.02(+0.42%)
Dec 30, 2015 4.900 4.990 4.741 4.770 756,564 -0.16(-3.25%)
Dec 29, 2015 5.110 5.220 4.860 4.930 806,309 -0.18(-3.52%)
Dec 28, 2015 4.860 5.270 4.841 5.110 868,595 +0.22(+4.50%)
Dec 24, 2015 4.850 4.890 4.890 4.890 305,600 +0.07(+1.45%)
Dec 23, 2015 4.800 4.950 4.740 4.820 1,198,864 +0.07(+1.47%)
Dec 22, 2015 4.880 4.970 4.750 4.750 1,015,647 -0.09(-1.86%)
Dec 21, 2015 4.860 5.000 4.770 4.840 1,062,120 -0.03(-0.62%)
Dec 18, 2015 5.150 5.210 4.700 4.870 6,049,898 -0.26(-5.07%)
Dec 17, 2015 5.320 5.480 5.130 5.130 1,520,669 -0.15(-2.84%)
Dec 16, 2015 4.870 5.290 4.810 5.280 1,954,764 +0.43(+8.87%)
Dec 15, 2015 5.010 5.130 4.640 4.850 2,336,882 -0.13(-2.61%)
Dec 14, 2015 5.110 5.120 4.890 4.980 1,738,241 -0.18(-3.49%)
Dec 11, 2015 5.150 5.279 4.920 5.160 1,347,245 -0.10(-1.90%)
Dec 10, 2015 5.150 5.370 5.090 5.260 1,277,722 +0.09(+1.74%)
Dec 09, 2015 5.140 5.330 5.010 5.170 1,235,283 -0.01(-0.19%)
Dec 08, 2015 5.250 5.530 5.150 5.180 1,611,541 -0.11(-2.08%)
Dec 07, 2015 5.620 5.650 5.270 5.290 1,169,542 -0.37(-6.54%)
Dec 04, 2015 5.880 5.920 5.625 5.660 1,443,897 -0.24(-4.07%)
Dec 03, 2015 6.090 6.220 5.750 5.900 1,419,994 -0.19(-3.12%)
Dec 02, 2015 6.030 6.180 5.960 6.090 767,224 +0.03(+0.50%)
Dec 01, 2015 6.200 6.234 5.820 6.060 1,220,394 -0.07(-1.14%)
Nov 30, 2015 6.020 6.400 5.940 6.130 1,567,190 +0.10(+1.66%)
Nov 27, 2015 5.900 6.125 5.830 6.030 593,314 +0.12(+2.03%)
Nov 25, 2015 5.760 5.910 5.910 5.910 1,497,400 -0.04(-0.67%)
Nov 24, 2015 5.700 6.240 5.690 5.950 996,781 -0.15(-2.46%)
Nov 23, 2015 5.730 6.160 5.730 6.100 1,250,116 +0.25(+4.27%)
Nov 20, 2015 5.740 5.960 5.730 5.850 978,861 +0.15(+2.63%)
Nov 19, 2015 5.680 5.800 5.610 5.700 764,341 -0.02(-0.35%)
Nov 18, 2015 5.600 5.760 5.520 5.720 972,111 +0.22(+4.00%)
Nov 17, 2015 5.700 5.945 5.495 5.500 1,038,025 -0.14(-2.48%)
Nov 16, 2015 5.530 5.680 5.400 5.640 1,132,646 +0.10(+1.81%)
Nov 13, 2015 5.350 5.640 5.275 5.540 894,451 +0.12(+2.31%)
Nov 12, 2015 5.550 5.820 5.370 5.415 1,554,903 -0.38(-6.64%)
Nov 11, 2015 5.880 5.950 5.740 5.800 1,074,390 -0.11(-1.86%)
Nov 10, 2015 5.630 5.970 5.580 5.910 1,265,300 +0.12(+2.07%)
Nov 09, 2015 5.590 6.065 5.520 5.790 2,142,244 -0.25(-4.14%)
Nov 06, 2015 5.970 6.113 5.610 6.040 1,515,792 +0.09(+1.51%)
Nov 05, 2015 6.190 6.240 5.920 5.950 1,773,684 -0.19(-3.09%)
Nov 04, 2015 6.220 6.250 5.997 6.140 1,728,926 +0.22(+3.72%)
Nov 03, 2015 5.500 6.040 5.500 5.920 1,415,826 +0.41(+7.44%)
Nov 02, 2015 5.400 5.600 5.370 5.510 1,084,266 +0.13(+2.42%)
Oct 30, 2015 5.430 5.540 5.260 5.380 1,195,762 -0.09(-1.65%)
Oct 29, 2015 5.640 5.840 5.390 5.470 1,976,658 -0.21(-3.70%)
Oct 28, 2015 5.450 5.810 5.359 5.680 3,240,907 +0.34(+6.37%)
Oct 27, 2015 5.700 5.770 4.910 5.340 4,408,443 -0.38(-6.64%)
Oct 26, 2015 6.080 6.380 5.560 5.720 13,221,895 +0.44(+8.33%)
Oct 23, 2015 5.300 5.510 5.130 5.280 2,192,771 +0.10(+1.93%)
Oct 22, 2015 5.850 5.970 5.145 5.180 3,301,600 -0.67(-11.45%)
Oct 21, 2015 6.580 6.620 5.770 5.850 1,793,408 -0.64(-9.86%)
Oct 20, 2015 6.940 7.000 6.410 6.490 1,039,773 -0.33(-4.84%)
Oct 19, 2015 6.700 7.040 6.550 6.820 1,017,491 +0.02(+0.29%)
Oct 16, 2015 6.520 6.960 6.410 6.800 1,991,747 +0.30(+4.62%)
Oct 15, 2015 6.330 6.570 6.150 6.500 1,879,491 +0.42(+6.91%)
Oct 14, 2015 6.000 6.350 5.660 6.080 1,711,923 +0.00(+0.00%)
Oct 13, 2015 6.240 6.370 6.070 6.080 1,230,537 -0.23(-3.65%)
Oct 12, 2015 6.820 6.827 6.150 6.310 1,595,030 -0.43(-6.38%)
Oct 09, 2015 6.550 6.910 6.430 6.740 1,241,361 +0.22(+3.37%)
Oct 08, 2015 6.550 6.590 6.220 6.520 956,516 -0.07(-1.06%)
Oct 07, 2015 6.350 6.650 6.160 6.590 1,531,962 +0.36(+5.78%)
Oct 06, 2015 6.240 6.280 5.980 6.230 1,744,766 +0.10(+1.63%)
Oct 05, 2015 5.960 6.170 5.840 6.130 1,722,379 +0.23(+3.90%)
Oct 02, 2015 5.380 5.940 5.250 5.900 1,423,641 +0.49(+9.06%)
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