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 (%)
Dec 31, 2019 6.340 6.460 6.270 6.320 1,806,500 -0.02(-0.32%)
Dec 30, 2019 6.640 6.645 6.280 6.340 1,299,956 -0.26(-3.94%)
Dec 27, 2019 7.130 7.180 6.590 6.600 1,776,000 -0.46(-6.52%)
Dec 26, 2019 6.610 7.210 6.590 7.060 2,648,859 +0.46(+6.97%)
Dec 24, 2019 6.440 6.620 6.340 6.600 674,800 +0.19(+3.04%)
Dec 23, 2019 6.480 6.520 6.390 6.405 1,154,934 -0.01(-0.23%)
Dec 20, 2019 6.500 6.550 6.300 6.420 5,612,400 -0.06(-0.93%)
Dec 19, 2019 6.500 6.610 6.370 6.480 1,114,354 +0.00(+0.00%)
Dec 18, 2019 6.500 6.570 6.350 6.480 2,962,618 +0.03(+0.47%)
Dec 17, 2019 6.390 6.520 6.370 6.450 1,628,258 +0.06(+0.94%)
Dec 16, 2019 6.480 6.510 6.270 6.390 1,420,063 -0.01(-0.16%)
Dec 13, 2019 6.530 6.639 6.358 6.400 1,159,700 -0.06(-0.93%)
Dec 12, 2019 6.380 6.500 6.313 6.460 1,067,641 +0.10(+1.57%)
Dec 11, 2019 6.820 6.880 6.310 6.360 1,419,234 -0.09(-1.40%)
Dec 10, 2019 6.370 6.450 6.360 6.450 824,222 +0.06(+0.94%)
Dec 09, 2019 6.460 6.520 6.350 6.390 874,292 -0.04(-0.62%)
Dec 06, 2019 6.540 6.580 6.420 6.430 950,300 -0.06(-0.92%)
Dec 05, 2019 6.700 6.725 6.420 6.490 1,286,193 -0.21(-3.13%)
Dec 04, 2019 6.780 6.835 6.650 6.700 1,116,894 -0.06(-0.89%)
Dec 03, 2019 6.890 6.970 6.725 6.760 1,160,050 -0.16(-2.31%)
Dec 02, 2019 6.900 7.010 6.710 6.920 1,484,030 +0.10(+1.47%)
Nov 29, 2019 6.760 6.920 6.710 6.820 912,900 +0.21(+3.18%)
Nov 27, 2019 6.270 6.610 6.250 6.610 1,393,600 +0.37(+5.93%)
Nov 26, 2019 6.290 6.350 6.190 6.240 2,089,511 -0.01(-0.16%)
Nov 25, 2019 6.150 6.270 6.150 6.250 1,034,262 +0.07(+1.13%)
Nov 22, 2019 6.260 6.260 6.080 6.180 903,900 -0.03(-0.48%)
Nov 21, 2019 6.210 6.360 6.180 6.210 1,434,647 -0.10(-1.58%)
Nov 20, 2019 6.120 6.330 6.110 6.310 1,508,200 +0.16(+2.60%)
Nov 19, 2019 6.110 6.300 6.030 6.150 3,038,661 +0.06(+0.99%)
Nov 18, 2019 6.110 6.160 5.900 6.090 4,395,129 -0.06(-0.98%)
Nov 15, 2019 6.240 6.300 6.000 6.150 4,441,900 -0.08(-1.28%)
Nov 14, 2019 6.060 6.410 5.975 6.230 3,786,731 +0.23(+3.83%)
Nov 13, 2019 6.200 6.450 5.950 6.000 3,554,712 +0.15(+2.56%)
Nov 12, 2019 5.860 5.880 5.780 5.850 822,785 +0.01(+0.17%)
Nov 11, 2019 5.630 5.850 5.630 5.840 802,728 +0.05(+0.86%)
Nov 08, 2019 5.800 5.850 5.740 5.790 632,800 -0.01(-0.17%)
Nov 07, 2019 5.780 5.960 5.740 5.800 1,525,965 +0.04(+0.69%)
Nov 06, 2019 5.790 5.845 5.715 5.760 588,896 -0.04(-0.69%)
Nov 05, 2019 5.920 5.940 5.780 5.800 1,005,465 -0.13(-2.27%)
Nov 04, 2019 5.940 5.970 5.830 5.935 515,397 +0.00(+0.08%)
Nov 01, 2019 5.820 5.940 5.710 5.930 656,900 +0.15(+2.60%)
Oct 31, 2019 5.970 6.060 5.740 5.780 969,434 -0.19(-3.18%)
Oct 30, 2019 6.000 6.120 5.930 5.970 1,458,236 +0.00(+0.00%)
Oct 29, 2019 6.050 6.100 5.880 5.970 1,700,000 -0.06(-1.00%)
Oct 28, 2019 5.710 6.060 5.560 6.030 2,944,279 +0.41(+7.30%)
Oct 25, 2019 5.270 5.640 5.270 5.620 1,995,600 +0.34(+6.44%)
Oct 24, 2019 5.210 5.290 5.200 5.280 1,108,466 +0.01(+0.19%)
Oct 23, 2019 5.200 5.280 5.160 5.270 469,698 +0.07(+1.35%)
Oct 22, 2019 5.260 5.350 5.170 5.200 582,848 -0.07(-1.33%)
Oct 21, 2019 5.200 5.310 5.170 5.270 1,052,174 +0.11(+2.13%)
Oct 18, 2019 5.120 5.170 5.110 5.160 795,700 +0.01(+0.19%)
Oct 17, 2019 5.090 5.170 4.852 5.150 1,095,636 +0.11(+2.18%)
Oct 16, 2019 5.000 5.170 4.980 5.040 1,113,621 +0.07(+1.41%)
Oct 15, 2019 4.840 5.060 4.830 4.970 1,637,278 +0.17(+3.54%)
Oct 14, 2019 4.750 4.820 4.710 4.800 584,317 +0.05(+1.05%)
Oct 11, 2019 4.700 4.800 4.620 4.750 682,600 +0.08(+1.82%)
Oct 10, 2019 4.700 4.770 4.650 4.665 404,341 -0.04(-0.74%)
Oct 09, 2019 4.750 4.800 4.640 4.700 749,043 -0.05(-1.05%)
Oct 08, 2019 4.740 4.800 4.720 4.750 638,596 -0.01(-0.21%)
Oct 07, 2019 4.710 4.820 4.692 4.760 497,481 +0.02(+0.42%)
Oct 04, 2019 4.600 4.815 4.520 4.740 689,200 +0.17(+3.72%)
Oct 03, 2019 4.500 4.610 4.400 4.570 513,988 +0.06(+1.33%)
Oct 02, 2019 4.370 4.520 4.282 4.510 833,583 +0.16(+3.68%)
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