Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.650 USD -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.450 3.450 3.300 3.400 253,608 +0.05(+1.49%)
Jul 28, 2017 3.400 3.550 3.300 3.350 254,414 -0.10(-2.90%)
Jul 27, 2017 3.500 3.560 3.360 3.450 415,825 -0.05(-1.43%)
Jul 26, 2017 3.500 3.500 3.300 3.500 575,373 +0.15(+4.48%)
Jul 25, 2017 3.500 3.550 3.300 3.350 1,003,648 -0.15(-4.29%)
Jul 24, 2017 3.300 3.600 3.200 3.500 1,223,971 +0.25(+7.69%)
Jul 21, 2017 3.250 3.290 3.200 3.250 399,505 +0.10(+3.17%)
Jul 20, 2017 3.050 3.150 3.000 3.150 374,051 +0.15(+5.00%)
Jul 19, 2017 3.100 3.100 2.800 3.000 1,086,177 -0.05(-1.64%)
Jul 18, 2017 3.100 3.100 3.000 3.050 538,492 +0.00(+0.00%)
Jul 17, 2017 3.100 3.140 3.000 3.050 472,624 +0.00(+0.00%)
Jul 14, 2017 2.800 3.050 2.750 3.050 1,302,718 +0.25(+8.93%)
Jul 13, 2017 2.700 2.800 2.675 2.800 289,695 +0.10(+3.70%)
Jul 12, 2017 2.700 2.750 2.600 2.700 577,037 +0.05(+1.89%)
Jul 11, 2017 2.750 2.800 2.550 2.650 790,511 -0.10(-3.64%)
Jul 10, 2017 2.800 2.825 2.700 2.750 550,080 -0.10(-3.51%)
Jul 07, 2017 2.850 2.850 2.750 2.850 519,114 +0.05(+1.79%)
Jul 06, 2017 2.850 2.900 2.725 2.800 298,134 +0.00(+0.00%)
Jul 05, 2017 2.800 2.900 2.700 2.800 282,412 +0.00(+0.00%)
Jul 03, 2017 2.800 2.850 2.700 2.800 201,395 +0.00(+0.00%)
Jun 30, 2017 2.850 2.850 2.650 2.800 442,471 +0.00(+0.00%)
Jun 29, 2017 2.900 2.900 2.700 2.800 635,861 -0.10(-3.45%)
Jun 28, 2017 2.800 2.900 2.650 2.900 617,114 +0.10(+3.57%)
Jun 27, 2017 2.900 2.900 2.710 2.800 698,828 -0.10(-3.45%)
Jun 26, 2017 3.000 3.010 2.800 2.900 730,646 -0.05(-1.69%)
Jun 23, 2017 2.800 2.950 1,241,678 +0.10(+3.51%)
Jun 22, 2017 2.750 2.900 2.700 2.850 777,472 +0.10(+3.64%)
Jun 21, 2017 2.750 2.900 2.625 2.750 2,227,089 +0.15(+5.77%)
Jun 20, 2017 2.350 2.600 2.300 2.600 973,723 +0.25(+10.64%)
Jun 19, 2017 2.300 2.350 2.250 2.350 362,780 +0.05(+2.17%)
Jun 16, 2017 2.250 2.300 2.250 2.300 309,349 +0.00(+0.00%)
Jun 15, 2017 2.300 2.300 2.225 2.300 213,882 +0.00(+0.00%)
Jun 14, 2017 2.250 2.300 2.200 2.300 325,713 +0.02(+1.10%)
Jun 13, 2017 2.250 2.300 2.200 2.275 372,042 +0.00(+0.00%)
Jun 12, 2017 2.300 2.300 2.200 2.275 338,528 -0.02(-1.09%)
Jun 09, 2017 2.200 2.300 2.200 2.300 231,649 +0.05(+2.22%)
Jun 08, 2017 2.250 2.300 2.170 2.250 662,763 +0.00(+0.00%)
Jun 07, 2017 2.300 2.300 2.200 2.250 454,971 -0.05(-2.17%)
Jun 06, 2017 2.250 2.300 2.200 2.300 780,215 +0.05(+2.22%)
Jun 05, 2017 2.300 2.350 2.250 2.250 405,472 -0.10(-4.26%)
Jun 02, 2017 2.300 2.400 2.250 2.350 332,346 +0.05(+2.17%)
Jun 01, 2017 2.250 2.400 2.212 2.300 499,995 +0.10(+4.55%)
May 31, 2017 2.300 2.325 2.200 2.200 546,519 -0.15(-6.38%)
May 30, 2017 2.450 2.500 2.300 2.350 634,824 -0.05(-2.08%)
May 26, 2017 2.300 2.450 2.250 2.400 1,105,368 +0.20(+9.09%)
May 25, 2017 2.200 2.250 2.150 2.200 472,555 +0.00(+0.00%)
May 24, 2017 2.300 2.350 2.200 2.200 418,386 -0.10(-4.35%)
May 23, 2017 2.400 2.400 2.250 2.300 636,383 -0.05(-2.13%)
May 22, 2017 2.500 2.550 2.350 2.350 868,840 -0.10(-4.08%)
May 19, 2017 2.300 2.550 2.300 2.450 2,197,237 +0.15(+6.52%)
May 18, 2017 2.100 2.350 2.050 2.300 2,222,592 +0.25(+12.20%)
May 17, 2017 2.050 2.100 2.000 2.050 1,382,520 +0.10(+5.13%)
May 16, 2017 2.100 2.150 1.900 1.950 1,735,157 -0.05(-2.50%)
May 15, 2017 1.950 2.050 1.895 2.000 1,783,236 +0.10(+5.26%)
May 12, 2017 1.900 1.950 1.900 1.900 848,863 +0.00(+0.00%)
May 11, 2017 1.850 1.950 1.800 1.900 441,259 +0.05(+2.70%)
May 10, 2017 1.950 1.950 1.840 1.850 338,545 -0.10(-5.13%)
May 09, 2017 1.950 2.000 1.875 1.950 684,081 +0.00(+0.00%)
May 08, 2017 1.850 1.950 1.800 1.950 465,181 +0.10(+5.41%)
May 05, 2017 1.800 1.850 1.750 1.850 202,440 +0.05(+2.78%)
May 04, 2017 1.800 1.850 1.700 1.800 506,789 +0.05(+2.86%)
May 03, 2017 1.700 1.800 1.650 1.750 362,343 +0.05(+2.94%)
May 02, 2017 1.950 2.000 1.700 1.700 3,030,900 -0.05(-2.86%)
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