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 (%)
Jul 31, 2020 4.190 4.230 4.060 4.190 742,000 +0.02(+0.48%)
Jul 30, 2020 4.060 4.200 4.050 4.170 460,597 +0.03(+0.72%)
Jul 29, 2020 4.180 4.250 4.020 4.140 788,768 -0.04(-0.96%)
Jul 28, 2020 4.210 4.290 4.160 4.180 467,674 -0.02(-0.48%)
Jul 27, 2020 4.050 4.200 4.020 4.200 728,144 +0.13(+3.19%)
Jul 24, 2020 4.220 4.220 4.040 4.070 1,328,300 -0.17(-4.01%)
Jul 23, 2020 4.440 4.440 4.200 4.240 542,185 -0.10(-2.30%)
Jul 22, 2020 4.390 4.490 4.280 4.340 971,298 -0.06(-1.36%)
Jul 21, 2020 4.440 4.510 4.370 4.400 729,589 -0.02(-0.45%)
Jul 20, 2020 4.480 4.550 4.375 4.420 487,693 -0.05(-1.12%)
Jul 17, 2020 4.490 4.610 4.430 4.470 452,500 -0.03(-0.67%)
Jul 16, 2020 4.530 4.550 4.430 4.500 613,291 -0.01(-0.22%)
Jul 15, 2020 4.350 4.550 4.350 4.510 799,717 +0.25(+5.87%)
Jul 14, 2020 4.120 4.280 4.091 4.260 617,262 +0.12(+2.90%)
Jul 13, 2020 4.240 4.350 4.130 4.140 509,084 -0.08(-1.90%)
Jul 10, 2020 4.180 4.280 4.090 4.220 473,200 +0.06(+1.44%)
Jul 09, 2020 4.290 4.330 4.140 4.160 571,553 -0.11(-2.58%)
Jul 08, 2020 4.410 4.410 4.230 4.270 770,004 -0.09(-2.06%)
Jul 07, 2020 4.470 4.530 4.360 4.360 1,756,144 -0.12(-2.79%)
Jul 06, 2020 4.520 4.580 4.420 4.485 1,325,294 +0.04(+1.01%)
Jul 02, 2020 4.410 4.450 4.325 4.440 697,100 +0.11(+2.54%)
Jul 01, 2020 4.350 4.490 4.320 4.330 823,060 -0.03(-0.69%)
Jun 30, 2020 4.240 4.390 4.155 4.360 672,498 +0.13(+3.07%)
Jun 29, 2020 4.140 4.330 4.110 4.230 731,463 +0.12(+2.92%)
Jun 26, 2020 4.370 4.370 4.090 4.110 1,764,900 -0.28(-6.38%)
Jun 25, 2020 4.410 4.490 4.310 4.390 643,724 -0.04(-0.90%)
Jun 24, 2020 4.520 4.610 4.410 4.430 612,894 -0.16(-3.49%)
Jun 23, 2020 4.700 4.760 4.550 4.590 942,270 -0.10(-2.13%)
Jun 22, 2020 4.570 4.740 4.460 4.690 723,646 +0.08(+1.63%)
Jun 19, 2020 4.650 4.710 4.568 4.615 1,161,400 -0.00(-0.11%)
Jun 18, 2020 4.570 4.690 4.530 4.620 804,404 +0.00(+0.00%)
Jun 17, 2020 4.500 4.760 4.470 4.620 1,431,679 +0.14(+3.12%)
Jun 16, 2020 4.810 4.830 4.450 4.480 1,065,435 -0.17(-3.66%)
Jun 15, 2020 4.350 4.710 4.340 4.650 887,843 +0.17(+3.79%)
Jun 12, 2020 4.550 4.570 4.340 4.480 1,282,700 +0.09(+2.05%)
Jun 11, 2020 4.680 4.840 4.370 4.390 1,176,475 -0.46(-9.48%)
Jun 10, 2020 4.810 5.010 4.810 4.850 1,554,571 +0.08(+1.68%)
Jun 09, 2020 5.170 5.230 4.760 4.770 1,700,795 -0.42(-8.09%)
Jun 08, 2020 4.960 5.290 4.850 5.190 1,212,523 +0.38(+7.90%)
Jun 05, 2020 4.820 4.920 4.750 4.810 1,098,800 +0.07(+1.48%)
Jun 04, 2020 4.770 4.850 4.710 4.740 821,937 -0.03(-0.63%)
Jun 03, 2020 4.800 4.850 4.720 4.770 762,631 +0.00(+0.00%)
Jun 02, 2020 4.840 4.840 4.700 4.770 439,540 -0.05(-1.04%)
Jun 01, 2020 4.800 4.970 4.800 4.820 909,026 +0.04(+0.84%)
May 29, 2020 4.790 4.850 4.687 4.780 701,900 -0.01(-0.21%)
May 28, 2020 4.820 4.880 4.780 4.790 605,463 -0.01(-0.21%)
May 27, 2020 4.940 4.940 4.740 4.800 636,417 -0.08(-1.64%)
May 26, 2020 5.050 5.180 4.860 4.880 718,838 -0.05(-1.11%)
May 22, 2020 4.640 4.950 4.565 4.935 748,200 +0.31(+6.82%)
May 21, 2020 4.620 4.660 4.510 4.620 436,769 -0.01(-0.22%)
May 20, 2020 4.690 4.740 4.590 4.630 619,716 -0.01(-0.22%)
May 19, 2020 4.780 4.890 4.615 4.640 870,387 -0.14(-2.93%)
May 18, 2020 4.550 4.800 4.460 4.780 807,334 +0.43(+9.89%)
May 15, 2020 4.400 4.450 4.290 4.350 986,400 -0.04(-0.91%)
May 14, 2020 4.550 4.600 4.240 4.390 1,201,954 -0.28(-6.00%)
May 13, 2020 5.000 5.090 4.630 4.670 952,311 -0.35(-6.97%)
May 12, 2020 4.780 5.200 4.750 5.020 1,245,196 +0.27(+5.68%)
May 11, 2020 5.040 5.070 4.630 4.750 1,578,501 -0.33(-6.50%)
May 08, 2020 5.240 5.390 4.860 5.080 1,722,500 +0.25(+5.18%)
May 07, 2020 4.720 4.850 4.610 4.830 1,384,098 +0.19(+4.09%)
May 06, 2020 4.460 4.660 4.440 4.640 625,352 +0.22(+4.98%)
May 05, 2020 4.550 4.610 4.370 4.420 1,596,991 -0.04(-0.90%)
May 04, 2020 4.430 4.580 4.380 4.460 760,196 +0.02(+0.45%)
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