Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.650 USD +0.050 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.820 4.040 3.740 3.910 1,540,420 +0.10(+2.62%)
Aug 28, 2020 3.990 3.990 3.660 3.810 2,807,200 -0.14(-3.54%)
Aug 27, 2020 4.240 4.250 3.890 3.950 1,552,505 -0.27(-6.40%)
Aug 26, 2020 4.320 4.360 4.190 4.220 1,245,614 -0.14(-3.21%)
Aug 25, 2020 4.580 4.580 4.270 4.360 1,291,544 -0.19(-4.18%)
Aug 24, 2020 4.790 4.810 4.500 4.550 1,042,742 -0.17(-3.60%)
Aug 21, 2020 5.000 5.090 4.550 4.720 1,818,400 -0.42(-8.08%)
Aug 20, 2020 5.130 5.220 5.025 5.135 974,679 -0.03(-0.48%)
Aug 19, 2020 5.050 5.220 5.000 5.160 861,830 +0.12(+2.38%)
Aug 18, 2020 5.250 5.290 4.980 5.040 1,432,840 -0.23(-4.36%)
Aug 17, 2020 5.220 5.410 5.070 5.270 2,049,605 +0.13(+2.63%)
Aug 14, 2020 4.600 5.450 4.580 5.135 8,104,200 +0.59(+13.11%)
Aug 13, 2020 4.530 4.590 4.490 4.540 476,590 -0.03(-0.66%)
Aug 12, 2020 4.620 4.670 4.490 4.570 681,362 +0.00(+0.00%)
Aug 11, 2020 4.700 4.780 4.540 4.570 814,982 -0.02(-0.44%)
Aug 10, 2020 4.500 4.730 4.420 4.590 1,799,679 +0.10(+2.23%)
Aug 07, 2020 4.500 4.500 4.315 4.490 867,400 -0.02(-0.44%)
Aug 06, 2020 4.320 4.510 4.290 4.510 1,326,055 +0.15(+3.44%)
Aug 05, 2020 4.320 4.450 4.170 4.360 1,570,646 +0.10(+2.35%)
Aug 04, 2020 4.430 4.460 4.180 4.260 1,227,622 -0.19(-4.27%)
Aug 03, 2020 4.230 4.470 4.180 4.450 689,284 +0.26(+6.21%)
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%)
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