Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.680 USD +0.100 (+2.79%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.975 2.975 2.975 0 +0.12(+4.39%)
Aug 30, 2018 2.950 2.950 2.800 2.850 366,749 -0.07(-2.56%)
Aug 29, 2018 2.850 3.000 2.850 2.925 600,892 +0.07(+2.63%)
Aug 28, 2018 2.850 3.000 2.830 2.850 1,217,836 +0.05(+1.79%)
Aug 27, 2018 2.650 2.850 2.620 2.800 391,742 +0.12(+4.67%)
Aug 24, 2018 2.650 2.725 2.645 2.675 140,500 +0.02(+0.94%)
Aug 23, 2018 2.800 2.800 2.650 2.650 173,165 -0.12(-4.50%)
Aug 22, 2018 2.750 2.830 2.750 2.775 225,491 +0.02(+0.91%)
Aug 21, 2018 2.800 2.850 2.750 2.750 260,500 -0.10(-3.51%)
Aug 20, 2018 2.850 2.900 2.755 2.850 215,754 +0.00(+0.00%)
Aug 17, 2018 2.800 2.900 2.750 2.850 145,100 +0.05(+1.79%)
Aug 16, 2018 2.650 2.950 2.605 2.800 780,455 +0.17(+6.67%)
Aug 15, 2018 2.700 2.750 2.550 2.625 853,153 -0.02(-0.94%)
Aug 14, 2018 2.700 2.700 2.550 2.650 530,172 +0.00(+0.00%)
Aug 13, 2018 2.900 2.900 2.555 2.650 413,672 -0.23(-7.83%)
Aug 10, 2018 2.750 2.925 2.750 2.875 404,500 -0.02(-0.86%)
Aug 09, 2018 2.950 2.950 2.850 2.900 259,757 +0.00(+0.00%)
Aug 08, 2018 2.950 2.950 2.850 2.900 122,916 +0.00(+0.00%)
Aug 07, 2018 2.800 2.950 2.760 2.900 318,090 +0.12(+4.50%)
Aug 06, 2018 2.550 2.826 2.550 2.775 454,146 +0.17(+6.73%)
Aug 03, 2018 2.450 2.650 2.350 2.600 850,300 +0.12(+5.05%)
Aug 02, 2018 2.550 2.600 2.450 2.475 210,006 -0.07(-2.94%)
Aug 01, 2018 2.700 2.740 2.500 2.550 330,409 -0.12(-4.67%)
Jul 31, 2018 2.650 2.700 2.600 2.675 185,605 +0.02(+0.94%)
Jul 30, 2018 2.700 2.745 2.600 2.650 200,672 -0.08(-2.75%)
Jul 27, 2018 2.800 2.800 2.700 2.725 160,500 -0.07(-2.68%)
Jul 26, 2018 2.800 2.850 2.750 2.800 238,678 +0.05(+1.82%)
Jul 25, 2018 2.750 2.850 2.750 2.750 291,671 -0.05(-1.79%)
Jul 24, 2018 2.850 2.775 2.800 346,305 -0.05(-1.75%)
Jul 23, 2018 2.800 2.900 2.775 2.850 200,092 +0.05(+1.79%)
Jul 20, 2018 2.900 2.975 2.705 2.800 452,971 -0.08(-2.61%)
Jul 19, 2018 2.800 2.925 2.775 2.875 261,365 +0.12(+4.55%)
Jul 18, 2018 2.850 2.850 2.675 2.750 261,446 -0.05(-1.79%)
Jul 17, 2018 2.850 2.850 2.750 2.800 97,967 -0.05(-1.75%)
Jul 16, 2018 2.950 2.950 2.718 2.850 428,692 -0.05(-1.72%)
Jul 13, 2018 2.950 3.000 2.850 2.900 120,092 -0.10(-3.33%)
Jul 12, 2018 2.950 3.000 2.850 3.000 195,796 +0.08(+2.56%)
Jul 11, 2018 2.900 2.950 2.900 2.925 81,231 +0.02(+0.86%)
Jul 10, 2018 2.950 3.050 2.900 2.900 356,185 -0.05(-1.69%)
Jul 09, 2018 3.000 3.050 3.000 2.950 271,822 -0.05(-1.67%)
Jul 06, 2018 2.900 3.000 2.900 3.000 346,589 +0.10(+3.45%)
Jul 05, 2018 2.850 2.950 2.800 2.900 282,831 +0.05(+1.75%)
Jul 03, 2018 2.850 2.850 2.850 0 -0.15(-5.00%)
Jul 02, 2018 2.950 3.000 2.850 3.000 131,168 +0.05(+1.69%)
Jun 29, 2018 2.950 3.050 2.850 2.950 331,934 -0.02(-0.84%)
Jun 28, 2018 3.050 3.050 2.950 2.975 241,542 -0.02(-0.83%)
Jun 27, 2018 3.150 3.150 2.950 3.000 778,752 -0.15(-4.76%)
Jun 26, 2018 3.000 3.150 2.900 3.150 808,418 +0.12(+4.13%)
Jun 25, 2018 3.100 3.200 3.000 3.025 518,578 -0.08(-2.42%)
Jun 22, 2018 2.900 3.150 2.900 3.100 1,852,382 +0.20(+6.90%)
Jun 21, 2018 2.850 2.925 2.800 2.900 649,831 +0.00(+0.00%)
Jun 20, 2018 2.800 2.900 2.800 2.900 361,917 +0.12(+4.50%)
Jun 19, 2018 2.800 2.850 2.750 2.775 993,938 -0.02(-0.89%)
Jun 18, 2018 2.900 2.925 2.800 2.800 162,732 -0.08(-2.61%)
Jun 15, 2018 2.900 2.800 2.875 328,240 -0.02(-0.86%)
Jun 14, 2018 2.800 2.975 2.800 2.900 363,760 +0.10(+3.57%)
Jun 13, 2018 2.950 3.000 2.800 2.800 399,596 -0.10(-3.45%)
Jun 12, 2018 2.900 3.000 2.800 2.900 479,229 +0.00(+0.00%)
Jun 11, 2018 2.850 2.900 2.740 2.900 541,930 +0.10(+3.57%)
Jun 08, 2018 2.850 2.900 2.750 2.800 372,173 -0.05(-1.75%)
Jun 07, 2018 2.850 2.925 2.750 2.850 930,013 -0.05(-1.72%)
Jun 06, 2018 2.750 3.000 2.724 2.900 963,138 +0.20(+7.41%)
Jun 05, 2018 2.550 2.750 2.550 2.700 787,489 +0.10(+3.85%)
Jun 04, 2018 2.650 2.650 2.510 2.600 335,989 -0.02(-0.95%)
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