Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.816 USD -0.004 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.880 4.035 3.850 3.850 1,143,200 -0.06(-1.53%)
Jan 28, 2021 3.910 3.980 3.850 3.910 876,544 +0.07(+1.82%)
Jan 27, 2021 4.040 4.080 3.800 3.840 3,006,429 -0.23(-5.65%)
Jan 26, 2021 4.200 4.200 4.070 4.070 907,552 -0.13(-3.10%)
Jan 25, 2021 4.170 4.240 4.070 4.200 1,187,995 +0.06(+1.45%)
Jan 22, 2021 4.200 4.250 4.090 4.140 1,265,100 -0.07(-1.66%)
Jan 21, 2021 4.310 4.320 4.180 4.210 1,064,933 -0.10(-2.32%)
Jan 20, 2021 4.290 4.340 4.080 4.310 1,466,430 +0.01(+0.23%)
Jan 19, 2021 4.320 4.402 4.280 4.300 1,100,466 -0.01(-0.23%)
Jan 15, 2021 4.360 4.460 4.280 4.310 1,097,600 -0.04(-0.92%)
Jan 14, 2021 4.510 4.590 4.330 4.350 6,232,661 -0.12(-2.68%)
Jan 13, 2021 4.570 4.645 4.450 4.470 675,367 -0.10(-2.19%)
Jan 12, 2021 4.460 4.620 4.370 4.570 1,406,657 +0.12(+2.70%)
Jan 11, 2021 4.500 4.540 4.410 4.450 555,399 -0.04(-0.89%)
Jan 08, 2021 4.860 4.870 4.440 4.490 1,008,900 -0.38(-7.80%)
Jan 07, 2021 4.550 4.990 4.520 4.870 1,762,053 +0.37(+8.22%)
Jan 06, 2021 4.440 4.620 4.400 4.500 971,647 +0.06(+1.35%)
Jan 05, 2021 4.270 4.440 4.210 4.440 999,929 +0.15(+3.50%)
Jan 04, 2021 4.250 4.340 4.180 4.290 670,442 +0.09(+2.14%)
Dec 31, 2020 4.200 4.200 4.200 837,320 -0.07(-1.64%)
Dec 30, 2020 4.100 4.300 4.090 4.270 837,320 +0.18(+4.40%)
Dec 29, 2020 4.150 4.225 4.060 4.090 499,819 -0.07(-1.68%)
Dec 28, 2020 4.410 4.425 4.150 4.160 545,709 -0.14(-3.26%)
Dec 24, 2020 4.320 4.340 4.260 4.300 215,300 -0.02(-0.46%)
Dec 23, 2020 4.300 4.390 4.240 4.320 425,701 +0.07(+1.65%)
Dec 22, 2020 4.510 4.520 4.240 4.250 548,246 -0.23(-5.13%)
Dec 21, 2020 4.420 4.600 4.380 4.480 804,843 -0.06(-1.32%)
Dec 18, 2020 4.540 4.590 4.460 4.540 1,996,300 +0.05(+1.11%)
Dec 17, 2020 4.540 4.580 4.460 4.490 828,131 -0.04(-0.88%)
Dec 16, 2020 4.450 4.570 4.420 4.530 856,326 +0.11(+2.49%)
Dec 15, 2020 4.450 4.450 4.300 4.420 554,040 +0.02(+0.45%)
Dec 14, 2020 4.390 4.470 4.320 4.400 776,970 +0.09(+2.09%)
Dec 11, 2020 4.380 4.400 4.173 4.310 753,700 -0.09(-2.05%)
Dec 10, 2020 4.300 4.420 4.180 4.400 992,220 +0.16(+3.77%)
Dec 09, 2020 4.190 4.280 4.130 4.240 1,087,118 +0.07(+1.68%)
Dec 08, 2020 4.220 4.250 4.010 4.170 1,072,091 -0.02(-0.48%)
Dec 07, 2020 4.070 4.200 4.030 4.190 1,373,889 +0.16(+3.97%)
Dec 04, 2020 3.860 4.060 3.860 4.030 1,132,500 +0.19(+4.95%)
Dec 03, 2020 3.860 3.890 3.817 3.840 420,643 -0.01(-0.26%)
Dec 02, 2020 3.800 3.920 3.770 3.850 456,346 +0.05(+1.32%)
Dec 01, 2020 3.840 3.890 3.750 3.800 801,197 +0.00(+0.00%)
Nov 30, 2020 3.800 3.840 3.730 3.800 683,339 -0.02(-0.52%)
Nov 27, 2020 3.720 3.820 3.670 3.820 585,900 +0.10(+2.69%)
Nov 25, 2020 3.670 3.750 3.630 3.720 573,500 +0.01(+0.27%)
Nov 24, 2020 3.810 3.850 3.660 3.710 1,058,503 -0.10(-2.62%)
Nov 23, 2020 4.060 4.100 3.800 3.810 822,300 -0.18(-4.51%)
Nov 20, 2020 4.030 4.130 3.970 3.990 701,500 -0.11(-2.68%)
Nov 19, 2020 4.010 4.110 3.900 4.100 860,352 +0.09(+2.24%)
Nov 18, 2020 3.900 4.160 3.860 4.010 1,176,651 +0.14(+3.62%)
Nov 17, 2020 3.820 3.910 3.760 3.870 942,680 -0.02(-0.51%)
Nov 16, 2020 3.850 3.920 3.820 3.890 652,540 +0.08(+2.10%)
Nov 13, 2020 3.740 3.850 3.690 3.810 779,500 +0.12(+3.25%)
Nov 12, 2020 3.700 3.710 3.590 3.690 764,719 -0.05(-1.34%)
Nov 11, 2020 3.700 3.740 3.570 3.740 824,012 +0.09(+2.47%)
Nov 10, 2020 3.800 3.810 3.580 3.650 1,626,404 +0.07(+1.96%)
Nov 09, 2020 3.550 3.830 3.520 3.580 1,736,625 +0.22(+6.55%)
Nov 06, 2020 3.690 3.730 3.320 3.360 1,520,000 -0.32(-8.70%)
Nov 05, 2020 3.740 3.940 3.670 3.680 2,648,140 +0.22(+6.36%)
Nov 04, 2020 3.340 3.480 3.310 3.460 916,434 +0.13(+3.90%)
Nov 03, 2020 3.270 3.350 3.200 3.330 883,055 +0.11(+3.42%)
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