Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 3.210 3.249 3.050 3.220 610,168 +0.06(+1.90%)
Oct 30, 2020 3.110 3.170 3.050 3.160 610,500 +0.04(+1.28%)
Oct 29, 2020 3.110 3.130 3.040 3.120 714,918 -0.03(-0.95%)
Oct 28, 2020 3.170 3.185 3.070 3.150 905,855 -0.09(-2.78%)
Oct 27, 2020 3.260 3.310 3.160 3.240 567,780 -0.02(-0.61%)
Oct 26, 2020 3.400 3.430 3.240 3.260 737,832 -0.14(-4.12%)
Oct 23, 2020 3.240 3.450 3.240 3.400 853,200 +0.15(+4.62%)
Oct 22, 2020 3.280 3.300 3.180 3.250 1,091,035 -0.02(-0.61%)
Oct 21, 2020 3.320 3.380 3.210 3.270 1,583,296 -0.04(-1.21%)
Oct 20, 2020 3.510 3.560 3.300 3.310 1,548,994 -0.21(-5.97%)
Oct 19, 2020 3.710 3.710 3.520 3.520 1,103,547 -0.17(-4.61%)
Oct 16, 2020 3.750 3.840 3.660 3.690 1,388,900 -0.07(-1.86%)
Oct 15, 2020 3.790 3.830 3.710 3.760 1,035,521 -0.04(-1.05%)
Oct 14, 2020 4.000 4.040 3.790 3.800 1,556,788 -0.20(-5.00%)
Oct 13, 2020 4.010 4.090 3.995 4.000 534,990 -0.08(-1.96%)
Oct 12, 2020 4.140 4.190 4.000 4.080 581,899 -0.08(-1.92%)
Oct 09, 2020 3.940 4.160 3.940 4.160 647,300 +0.24(+6.12%)
Oct 08, 2020 3.890 3.968 3.880 3.920 1,112,829 +0.09(+2.35%)
Oct 07, 2020 3.760 3.850 3.726 3.830 1,814,601 +0.10(+2.68%)
Oct 06, 2020 3.870 3.890 3.720 3.730 1,088,678 -0.11(-2.86%)
Oct 05, 2020 3.850 3.900 3.830 3.840 378,694 +0.01(+0.26%)
Oct 02, 2020 3.740 3.834 3.700 3.830 347,200 +0.02(+0.52%)
Oct 01, 2020 3.780 3.820 3.690 3.810 749,077 +0.08(+2.14%)
Sep 30, 2020 3.710 3.850 3.700 3.730 1,341,574 -0.04(-0.93%)
Sep 29, 2020 3.770 3.792 3.680 3.765 589,523 -0.00(-0.13%)
Sep 28, 2020 3.830 3.850 3.740 3.770 602,941 +0.00(+0.00%)
Sep 25, 2020 3.820 3.910 3.750 3.770 578,100 -0.07(-1.82%)
Sep 24, 2020 3.710 3.850 3.610 3.840 898,509 +0.13(+3.50%)
Sep 23, 2020 3.890 3.940 3.700 3.710 853,640 -0.18(-4.63%)
Sep 22, 2020 3.910 4.041 3.805 3.890 896,862 -0.02(-0.51%)
Sep 21, 2020 3.990 4.030 3.855 3.910 823,803 -0.16(-3.93%)
Sep 18, 2020 4.100 4.130 4.030 4.070 1,000,800 +0.02(+0.49%)
Sep 17, 2020 3.970 4.100 3.940 4.050 465,792 +0.04(+1.00%)
Sep 16, 2020 4.100 4.120 4.000 4.010 622,364 -0.05(-1.23%)
Sep 15, 2020 4.140 4.220 4.015 4.060 683,704 -0.06(-1.46%)
Sep 14, 2020 4.030 4.180 4.030 4.120 1,149,953 +0.13(+3.26%)
Sep 11, 2020 4.110 4.140 3.930 3.990 611,600 -0.07(-1.72%)
Sep 10, 2020 4.120 4.160 4.050 4.060 797,504 -0.06(-1.46%)
Sep 09, 2020 4.030 4.170 4.010 4.120 828,697 +0.03(+0.73%)
Sep 08, 2020 3.800 4.170 3.760 4.090 1,511,819 +0.27(+7.07%)
Sep 04, 2020 3.830 3.950 3.665 3.820 1,410,900 +0.01(+0.26%)
Sep 03, 2020 3.820 3.910 3.720 3.810 1,338,705 -0.01(-0.26%)
Sep 02, 2020 3.780 3.860 3.660 3.820 1,156,566 +0.00(+0.00%)
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.