Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.130 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.950 2.950 2.950 0 +0.10(+3.51%)
Dec 28, 2017 2.900 2.950 2.850 2.850 310,371 +0.00(+0.00%)
Dec 27, 2017 2.850 2.900 2.850 2.850 132,698 +0.00(+0.00%)
Dec 26, 2017 2.800 2.925 2.800 2.850 304,925 +0.00(+0.00%)
Dec 22, 2017 2.850 2.950 2.800 2.850 337,166 -0.02(-0.87%)
Dec 21, 2017 2.850 2.925 2.800 2.875 446,095 +0.08(+2.68%)
Dec 20, 2017 2.800 2.850 2.750 2.800 214,558 +0.00(+0.00%)
Dec 19, 2017 2.800 2.900 2.750 2.800 196,543 +0.00(+0.00%)
Dec 18, 2017 2.750 2.975 2.655 2.800 2,640,467 +0.10(+3.70%)
Dec 15, 2017 2.600 2.850 2.500 2.700 1,184,768 +0.08(+2.86%)
Dec 14, 2017 2.800 2.800 2.600 2.625 465,242 -0.17(-6.25%)
Dec 13, 2017 2.850 2.850 2.755 2.800 258,938 -0.03(-0.88%)
Dec 12, 2017 2.850 2.850 2.763 2.825 201,338 +0.03(+0.89%)
Dec 11, 2017 2.750 2.950 2.750 2.800 418,131 +0.00(+0.00%)
Dec 08, 2017 2.750 2.800 2.650 2.800 709,140 +0.05(+1.82%)
Dec 07, 2017 2.750 2.800 2.675 2.750 475,367 +0.02(+0.92%)
Dec 06, 2017 2.700 2.776 2.605 2.725 877,721 +0.05(+1.87%)
Dec 05, 2017 2.700 2.800 2.640 2.675 747,937 +0.02(+0.94%)
Dec 04, 2017 2.650 2.850 2.650 2.650 758,152 -0.10(-3.64%)
Dec 01, 2017 2.600 2.750 2.510 2.750 637,147 +0.20(+7.84%)
Nov 30, 2017 2.600 2.600 2.550 2.550 268,430 -0.05(-1.92%)
Nov 29, 2017 2.550 2.650 2.450 2.600 381,468 +0.10(+4.00%)
Nov 28, 2017 2.450 2.600 2.425 2.500 935,070 +0.05(+2.04%)
Nov 27, 2017 2.400 2.450 2.300 2.450 401,963 +0.10(+4.26%)
Nov 24, 2017 2.400 2.400 2.200 2.350 391,300 +0.00(+0.00%)
Nov 22, 2017 2.350 2.400 2.300 2.350 271,312 +0.05(+2.17%)
Nov 21, 2017 2.250 2.400 2.160 2.300 546,272 +0.05(+2.22%)
Nov 20, 2017 2.250 2.250 2.150 2.250 261,174 +0.00(+0.00%)
Nov 17, 2017 2.300 2.300 2.050 2.250 640,802 +0.00(+0.00%)
Nov 16, 2017 2.200 2.300 2.150 2.250 1,519,219 +0.05(+2.27%)
Nov 15, 2017 2.400 2.400 2.140 2.200 1,020,377 -0.22(-9.28%)
Nov 14, 2017 2.600 2.600 2.360 2.425 746,614 -0.18(-6.73%)
Nov 13, 2017 2.650 2.700 2.515 2.600 677,825 -0.05(-1.89%)
Nov 10, 2017 2.900 2.900 2.425 2.650 1,575,550 -0.15(-5.36%)
Nov 09, 2017 2.750 2.850 2.700 2.800 383,820 +0.00(+0.00%)
Nov 08, 2017 2.950 2.950 2.750 2.800 1,752,054 -0.12(-4.27%)
Nov 07, 2017 2.900 2.950 2.850 2.925 212,293 +0.00(+0.00%)
Nov 06, 2017 2.900 2.950 2.850 2.925 197,939 +0.00(+0.00%)
Nov 03, 2017 2.850 2.950 2.800 2.925 407,222 +0.02(+0.86%)
Nov 02, 2017 2.900 2.925 2.800 2.900 399,399 +0.00(+0.00%)
Nov 01, 2017 2.900 2.900 2.800 2.900 516,464 +0.02(+0.87%)
Oct 31, 2017 2.800 2.925 2.725 2.875 571,664 +0.02(+0.88%)
Oct 30, 2017 2.950 2.950 2.825 2.850 307,339 -0.10(-3.39%)
Oct 27, 2017 2.950 2.975 2.850 2.950 297,253 +0.00(+0.00%)
Oct 26, 2017 3.000 3.000 2.900 2.950 345,936 -0.05(-1.67%)
Oct 25, 2017 2.950 3.000 2.900 3.000 279,616 +0.05(+1.69%)
Oct 24, 2017 2.950 3.000 2.900 2.950 180,338 -0.05(-1.67%)
Oct 23, 2017 3.000 3.050 2.900 3.000 282,013 +0.05(+1.69%)
Oct 20, 2017 2.800 3.000 2.800 2.950 479,657 +0.15(+5.36%)
Oct 19, 2017 2.850 2.850 2.750 2.800 258,654 -0.05(-1.75%)
Oct 18, 2017 2.850 2.900 2.750 2.850 395,888 +0.00(+0.00%)
Oct 17, 2017 2.850 2.850 2.750 2.850 390,400 -0.02(-0.87%)
Oct 16, 2017 2.900 2.925 2.800 2.875 295,709 -0.02(-0.86%)
Oct 13, 2017 2.900 2.925 2.800 2.900 481,146 -0.02(-0.85%)
Oct 12, 2017 3.000 3.100 2.900 2.925 1,199,021 -0.03(-0.85%)
Oct 11, 2017 2.900 3.000 2.800 2.950 807,367 +0.05(+1.72%)
Oct 10, 2017 2.950 2.950 2.750 2.900 492,667 -0.05(-1.69%)
Oct 09, 2017 3.050 3.050 2.850 2.950 679,526 -0.05(-1.67%)
Oct 06, 2017 2.900 3.050 2.900 3.000 740,497 +0.05(+1.69%)
Oct 05, 2017 3.000 3.025 2.900 2.950 283,857 -0.05(-1.67%)
Oct 04, 2017 2.950 3.100 2.950 3.000 716,076 +0.05(+1.69%)
Oct 03, 2017 3.050 3.100 2.950 2.950 992,545 -0.10(-3.28%)
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