Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.015 USD -0.005 (-0.12%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.810 3.970 3.800 3.880 575,310 +0.08(+2.11%)
Feb 26, 2016 4.120 4.120 3.690 3.800 1,372,774 -0.30(-7.32%)
Feb 25, 2016 4.180 4.250 4.010 4.100 637,057 -0.06(-1.44%)
Feb 24, 2016 4.100 4.210 3.940 4.160 988,836 -0.02(-0.60%)
Feb 23, 2016 4.040 4.240 4.020 4.185 534,683 +0.15(+3.85%)
Feb 22, 2016 4.000 4.185 3.980 4.030 768,761 +0.07(+1.77%)
Feb 19, 2016 4.210 4.250 3.920 3.960 550,914 -0.26(-6.16%)
Feb 18, 2016 4.120 4.260 4.040 4.220 680,110 +0.08(+2.06%)
Feb 17, 2016 3.920 4.205 3.920 4.135 607,598 +0.24(+6.30%)
Feb 16, 2016 3.590 3.900 3.570 3.890 700,612 +0.34(+9.58%)
Feb 12, 2016 3.580 3.550 3.550 3.550 516,500 +0.02(+0.57%)
Feb 11, 2016 3.400 3.660 3.330 3.530 829,501 +0.04(+1.15%)
Feb 10, 2016 3.600 3.670 3.430 3.490 636,462 -0.08(-2.24%)
Feb 09, 2016 3.620 3.700 3.350 3.570 1,499,587 -0.15(-4.03%)
Feb 08, 2016 3.700 3.780 3.420 3.720 1,283,586 -0.01(-0.27%)
Feb 05, 2016 3.960 4.020 3.720 3.730 602,412 -0.24(-6.05%)
Feb 04, 2016 3.810 4.190 3.800 3.970 743,718 +0.15(+3.79%)
Feb 03, 2016 3.980 4.000 3.600 3.825 868,533 -0.15(-3.65%)
Feb 02, 2016 4.090 4.140 3.950 3.970 679,979 -0.14(-3.41%)
Feb 01, 2016 4.030 4.160 3.910 4.110 843,003 +0.06(+1.48%)
Jan 29, 2016 3.820 4.165 3.810 4.050 992,305 +0.22(+5.74%)
Jan 28, 2016 4.080 4.170 3.725 3.830 915,515 -0.20(-4.96%)
Jan 27, 2016 4.030 4.105 3.900 4.030 728,395 +0.00(+0.00%)
Jan 26, 2016 4.010 4.160 3.830 4.030 983,672 +0.05(+1.26%)
Jan 25, 2016 3.900 4.055 3.800 3.980 1,096,201 +0.04(+1.02%)
Jan 22, 2016 3.850 4.050 3.760 3.940 948,512 +0.20(+5.35%)
Jan 21, 2016 3.190 3.790 3.140 3.740 1,359,312 +0.54(+16.88%)
Jan 20, 2016 3.260 3.370 3.035 3.200 3,174,400 -0.15(-4.48%)
Jan 19, 2016 3.630 3.675 3.330 3.350 1,237,461 -0.23(-6.42%)
Jan 15, 2016 3.600 3.580 3.580 3.580 1,338,700 -0.21(-5.54%)
Jan 14, 2016 3.630 3.860 3.400 3.790 1,523,000 +0.20(+5.57%)
Jan 13, 2016 3.910 3.962 3.540 3.590 970,348 -0.29(-7.47%)
Jan 12, 2016 3.940 4.040 3.770 3.880 954,536 +0.00(+0.00%)
Jan 11, 2016 4.320 4.360 3.740 3.880 1,547,314 -0.35(-8.27%)
Jan 08, 2016 4.470 4.580 4.210 4.230 1,394,562 -0.18(-4.08%)
Jan 07, 2016 4.390 4.480 4.270 4.410 1,210,825 -0.10(-2.22%)
Jan 06, 2016 4.780 4.820 4.480 4.510 942,428 -0.38(-7.77%)
Jan 05, 2016 4.530 4.900 4.500 4.890 849,970 +0.36(+7.95%)
Jan 04, 2016 4.710 4.900 4.400 4.530 1,319,272 -0.26(-5.43%)
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%)
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