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 (%)
Mar 31, 2016 3.370 3.440 3.220 3.230 1,427,963 -0.12(-3.58%)
Mar 30, 2016 3.080 3.470 3.080 3.350 2,426,794 +0.25(+8.06%)
Mar 29, 2016 2.830 3.100 2.790 3.100 3,113,921 +0.29(+10.32%)
Mar 28, 2016 2.980 3.050 2.751 2.810 1,335,503 -0.16(-5.39%)
Mar 24, 2016 2.860 2.970 2.970 2.970 1,256,700 +0.12(+4.21%)
Mar 23, 2016 2.960 3.120 2.840 2.850 1,286,588 -0.04(-1.38%)
Mar 22, 2016 2.780 2.920 2.700 2.890 1,204,543 +0.11(+3.96%)
Mar 21, 2016 2.800 2.880 2.770 2.780 732,177 -0.01(-0.36%)
Mar 18, 2016 2.810 2.980 2.730 2.790 1,468,513 +0.08(+2.95%)
Mar 17, 2016 2.650 2.720 2.530 2.710 1,546,297 +0.11(+4.23%)
Mar 16, 2016 2.790 2.910 2.580 2.600 1,956,840 -0.18(-6.47%)
Mar 15, 2016 3.000 3.030 2.760 2.780 1,765,386 -0.22(-7.33%)
Mar 14, 2016 3.020 3.100 2.970 3.000 2,538,796 +0.00(+0.00%)
Mar 11, 2016 3.180 3.360 2.900 3.000 3,384,724 -0.40(-11.76%)
Mar 10, 2016 3.700 3.750 3.356 3.400 1,833,601 -0.30(-8.11%)
Mar 09, 2016 3.940 4.130 3.670 3.700 1,081,755 -0.24(-6.09%)
Mar 08, 2016 4.320 4.390 3.870 3.940 1,573,427 -0.38(-8.80%)
Mar 07, 2016 4.080 4.369 4.000 4.320 1,055,077 +0.23(+5.62%)
Mar 04, 2016 3.980 4.240 3.870 4.090 1,255,448 +0.12(+3.02%)
Mar 03, 2016 4.080 4.190 3.940 3.970 896,866 -0.12(-2.93%)
Mar 02, 2016 3.790 4.100 3.760 4.090 1,095,842 +0.31(+8.20%)
Mar 01, 2016 3.910 3.970 3.730 3.780 684,033 -0.10(-2.58%)
Feb 29, 2016 3.810 3.970 3.800 3.880 575,310 +0.08(+2.11%)
Feb 26, 2016 4.120 4.120 3.690 3.800 1,372,774 -0.30(-7.32%)
Feb 25, 2016 4.180 4.250 4.010 4.100 637,057 -0.06(-1.44%)
Feb 24, 2016 4.100 4.210 3.940 4.160 988,836 -0.02(-0.60%)
Feb 23, 2016 4.040 4.240 4.020 4.185 534,683 +0.15(+3.85%)
Feb 22, 2016 4.000 4.185 3.980 4.030 768,761 +0.07(+1.77%)
Feb 19, 2016 4.210 4.250 3.920 3.960 550,914 -0.26(-6.16%)
Feb 18, 2016 4.120 4.260 4.040 4.220 680,110 +0.08(+2.06%)
Feb 17, 2016 3.920 4.205 3.920 4.135 607,598 +0.24(+6.30%)
Feb 16, 2016 3.590 3.900 3.570 3.890 700,612 +0.34(+9.58%)
Feb 12, 2016 3.580 3.550 3.550 3.550 516,500 +0.02(+0.57%)
Feb 11, 2016 3.400 3.660 3.330 3.530 829,501 +0.04(+1.15%)
Feb 10, 2016 3.600 3.670 3.430 3.490 636,462 -0.08(-2.24%)
Feb 09, 2016 3.620 3.700 3.350 3.570 1,499,587 -0.15(-4.03%)
Feb 08, 2016 3.700 3.780 3.420 3.720 1,283,586 -0.01(-0.27%)
Feb 05, 2016 3.960 4.020 3.720 3.730 602,412 -0.24(-6.05%)
Feb 04, 2016 3.810 4.190 3.800 3.970 743,718 +0.15(+3.79%)
Feb 03, 2016 3.980 4.000 3.600 3.825 868,533 -0.15(-3.65%)
Feb 02, 2016 4.090 4.140 3.950 3.970 679,979 -0.14(-3.41%)
Feb 01, 2016 4.030 4.160 3.910 4.110 843,003 +0.06(+1.48%)
Jan 29, 2016 3.820 4.165 3.810 4.050 992,305 +0.22(+5.74%)
Jan 28, 2016 4.080 4.170 3.725 3.830 915,515 -0.20(-4.96%)
Jan 27, 2016 4.030 4.105 3.900 4.030 728,395 +0.00(+0.00%)
Jan 26, 2016 4.010 4.160 3.830 4.030 983,672 +0.05(+1.26%)
Jan 25, 2016 3.900 4.055 3.800 3.980 1,096,201 +0.04(+1.02%)
Jan 22, 2016 3.850 4.050 3.760 3.940 948,512 +0.20(+5.35%)
Jan 21, 2016 3.190 3.790 3.140 3.740 1,359,312 +0.54(+16.88%)
Jan 20, 2016 3.260 3.370 3.035 3.200 3,174,400 -0.15(-4.48%)
Jan 19, 2016 3.630 3.675 3.330 3.350 1,237,461 -0.23(-6.42%)
Jan 15, 2016 3.600 3.580 3.580 3.580 1,338,700 -0.21(-5.54%)
Jan 14, 2016 3.630 3.860 3.400 3.790 1,523,000 +0.20(+5.57%)
Jan 13, 2016 3.910 3.962 3.540 3.590 970,348 -0.29(-7.47%)
Jan 12, 2016 3.940 4.040 3.770 3.880 954,536 +0.00(+0.00%)
Jan 11, 2016 4.320 4.360 3.740 3.880 1,547,314 -0.35(-8.27%)
Jan 08, 2016 4.470 4.580 4.210 4.230 1,394,562 -0.18(-4.08%)
Jan 07, 2016 4.390 4.480 4.270 4.410 1,210,825 -0.10(-2.22%)
Jan 06, 2016 4.780 4.820 4.480 4.510 942,428 -0.38(-7.77%)
Jan 05, 2016 4.530 4.900 4.500 4.890 849,970 +0.36(+7.95%)
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.