Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.740 USD -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.130 2.380 2.120 2.250 1,444,327 +0.14(+6.64%)
May 27, 2016 2.060 2.110 2.110 2.110 543,000 +0.02(+0.96%)
May 26, 2016 2.100 2.180 2.030 2.090 466,445 -0.01(-0.48%)
May 25, 2016 2.010 2.170 2.010 2.100 1,081,459 +0.10(+5.00%)
May 24, 2016 2.020 2.050 1.940 2.000 959,137 -0.01(-0.50%)
May 23, 2016 1.940 2.020 1.860 2.010 1,712,558 +0.06(+3.08%)
May 20, 2016 2.010 2.020 1.930 1.950 839,335 -0.02(-1.02%)
May 19, 2016 2.010 2.070 1.950 1.970 947,147 -0.06(-2.96%)
May 18, 2016 1.990 2.100 1.990 2.030 645,522 +0.02(+1.00%)
May 17, 2016 2.030 2.163 2.000 2.010 713,864 -0.03(-1.47%)
May 16, 2016 2.060 2.180 1.960 2.040 931,202 +0.02(+0.99%)
May 13, 2016 2.050 2.125 1.990 2.020 952,818 -0.04(-1.94%)
May 12, 2016 2.210 2.220 2.010 2.060 2,318,058 -0.12(-5.50%)
May 11, 2016 2.070 2.240 2.025 2.180 1,594,772 +0.00(+0.00%)
May 10, 2016 2.240 2.290 1.910 2.180 2,622,390 -0.16(-6.84%)
May 09, 2016 2.330 2.497 2.290 2.340 946,019 +0.04(+1.74%)
May 06, 2016 2.660 2.660 2.290 2.300 1,771,244 -0.40(-14.81%)
May 05, 2016 2.950 2.950 2.650 2.700 1,143,914 -0.20(-6.90%)
May 04, 2016 3.020 3.040 2.850 2.900 759,047 -0.09(-3.01%)
May 03, 2016 3.080 3.100 2.990 2.990 884,360 -0.12(-3.86%)
May 02, 2016 3.380 3.380 3.000 3.110 1,393,943 -0.27(-7.99%)
Apr 29, 2016 3.500 3.570 3.340 3.380 693,998 -0.15(-4.25%)
Apr 28, 2016 3.620 3.700 3.505 3.530 716,588 -0.09(-2.49%)
Apr 27, 2016 3.680 3.740 3.610 3.620 957,833 -0.09(-2.43%)
Apr 26, 2016 3.740 3.780 3.620 3.710 873,597 -0.03(-0.80%)
Apr 25, 2016 3.770 3.772 3.660 3.740 936,496 +0.03(+0.81%)
Apr 22, 2016 3.690 3.755 3.660 3.710 1,231,726 +0.02(+0.54%)
Apr 21, 2016 3.540 3.730 3.540 3.690 1,079,985 +0.12(+3.36%)
Apr 20, 2016 3.650 3.880 3.550 3.570 1,308,186 -0.05(-1.38%)
Apr 19, 2016 3.580 3.695 3.500 3.620 1,495,555 +0.07(+1.97%)
Apr 18, 2016 3.450 3.610 3.430 3.550 1,539,854 +0.06(+1.72%)
Apr 15, 2016 3.570 3.630 3.445 3.490 786,206 -0.12(-3.32%)
Apr 14, 2016 3.560 3.630 3.480 3.610 558,510 +0.07(+1.98%)
Apr 13, 2016 3.580 3.604 3.435 3.540 1,048,467 +0.00(+0.00%)
Apr 12, 2016 3.610 3.660 3.460 3.540 1,138,448 -0.07(-1.94%)
Apr 11, 2016 3.760 3.820 3.560 3.610 943,430 -0.14(-3.73%)
Apr 08, 2016 3.800 3.845 3.640 3.750 866,924 +0.03(+0.81%)
Apr 07, 2016 3.720 4.000 3.510 3.720 1,242,554 -0.14(-3.63%)
Apr 06, 2016 3.660 3.900 3.630 3.860 1,342,923 +0.22(+6.04%)
Apr 05, 2016 3.500 3.710 3.450 3.640 1,071,978 +0.10(+2.82%)
Apr 04, 2016 3.360 3.650 3.360 3.540 1,790,077 +0.21(+6.31%)
Apr 01, 2016 3.180 3.350 3.100 3.330 1,165,281 +0.10(+3.10%)
Mar 31, 2016 3.370 3.440 3.220 3.230 1,427,963 -0.12(-3.58%)
Mar 30, 2016 3.080 3.470 3.080 3.350 2,426,794 +0.25(+8.06%)
Mar 29, 2016 2.830 3.100 2.790 3.100 3,113,921 +0.29(+10.32%)
Mar 28, 2016 2.980 3.050 2.751 2.810 1,335,503 -0.16(-5.39%)
Mar 24, 2016 2.860 2.970 2.970 2.970 1,256,700 +0.12(+4.21%)
Mar 23, 2016 2.960 3.120 2.840 2.850 1,286,588 -0.04(-1.38%)
Mar 22, 2016 2.780 2.920 2.700 2.890 1,204,543 +0.11(+3.96%)
Mar 21, 2016 2.800 2.880 2.770 2.780 732,177 -0.01(-0.36%)
Mar 18, 2016 2.810 2.980 2.730 2.790 1,468,513 +0.08(+2.95%)
Mar 17, 2016 2.650 2.720 2.530 2.710 1,546,297 +0.11(+4.23%)
Mar 16, 2016 2.790 2.910 2.580 2.600 1,956,840 -0.18(-6.47%)
Mar 15, 2016 3.000 3.030 2.760 2.780 1,765,386 -0.22(-7.33%)
Mar 14, 2016 3.020 3.100 2.970 3.000 2,538,796 +0.00(+0.00%)
Mar 11, 2016 3.180 3.360 2.900 3.000 3,384,724 -0.40(-11.76%)
Mar 10, 2016 3.700 3.750 3.356 3.400 1,833,601 -0.30(-8.11%)
Mar 09, 2016 3.940 4.130 3.670 3.700 1,081,755 -0.24(-6.09%)
Mar 08, 2016 4.320 4.390 3.870 3.940 1,573,427 -0.38(-8.80%)
Mar 07, 2016 4.080 4.369 4.000 4.320 1,055,077 +0.23(+5.62%)
Mar 04, 2016 3.980 4.240 3.870 4.090 1,255,448 +0.12(+3.02%)
Mar 03, 2016 4.080 4.190 3.940 3.970 896,866 -0.12(-2.93%)
Mar 02, 2016 3.790 4.100 3.760 4.090 1,095,842 +0.31(+8.20%)
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