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, 2017 2.600 2.600 2.550 2.550 268,430 -0.05(-1.92%)
Nov 29, 2017 2.550 2.650 2.450 2.600 381,468 +0.10(+4.00%)
Nov 28, 2017 2.450 2.600 2.425 2.500 935,070 +0.05(+2.04%)
Nov 27, 2017 2.400 2.450 2.300 2.450 401,963 +0.10(+4.26%)
Nov 24, 2017 2.400 2.400 2.200 2.350 391,300 +0.00(+0.00%)
Nov 22, 2017 2.350 2.400 2.300 2.350 271,312 +0.05(+2.17%)
Nov 21, 2017 2.250 2.400 2.160 2.300 546,272 +0.05(+2.22%)
Nov 20, 2017 2.250 2.250 2.150 2.250 261,174 +0.00(+0.00%)
Nov 17, 2017 2.300 2.300 2.050 2.250 640,802 +0.00(+0.00%)
Nov 16, 2017 2.200 2.300 2.150 2.250 1,519,219 +0.05(+2.27%)
Nov 15, 2017 2.400 2.400 2.140 2.200 1,020,377 -0.22(-9.28%)
Nov 14, 2017 2.600 2.600 2.360 2.425 746,614 -0.18(-6.73%)
Nov 13, 2017 2.650 2.700 2.515 2.600 677,825 -0.05(-1.89%)
Nov 10, 2017 2.900 2.900 2.425 2.650 1,575,550 -0.15(-5.36%)
Nov 09, 2017 2.750 2.850 2.700 2.800 383,820 +0.00(+0.00%)
Nov 08, 2017 2.950 2.950 2.750 2.800 1,752,054 -0.12(-4.27%)
Nov 07, 2017 2.900 2.950 2.850 2.925 212,293 +0.00(+0.00%)
Nov 06, 2017 2.900 2.950 2.850 2.925 197,939 +0.00(+0.00%)
Nov 03, 2017 2.850 2.950 2.800 2.925 407,222 +0.02(+0.86%)
Nov 02, 2017 2.900 2.925 2.800 2.900 399,399 +0.00(+0.00%)
Nov 01, 2017 2.900 2.900 2.800 2.900 516,464 +0.02(+0.87%)
Oct 31, 2017 2.800 2.925 2.725 2.875 571,664 +0.02(+0.88%)
Oct 30, 2017 2.950 2.950 2.825 2.850 307,339 -0.10(-3.39%)
Oct 27, 2017 2.950 2.975 2.850 2.950 297,253 +0.00(+0.00%)
Oct 26, 2017 3.000 3.000 2.900 2.950 345,936 -0.05(-1.67%)
Oct 25, 2017 2.950 3.000 2.900 3.000 279,616 +0.05(+1.69%)
Oct 24, 2017 2.950 3.000 2.900 2.950 180,338 -0.05(-1.67%)
Oct 23, 2017 3.000 3.050 2.900 3.000 282,013 +0.05(+1.69%)
Oct 20, 2017 2.800 3.000 2.800 2.950 479,657 +0.15(+5.36%)
Oct 19, 2017 2.850 2.850 2.750 2.800 258,654 -0.05(-1.75%)
Oct 18, 2017 2.850 2.900 2.750 2.850 395,888 +0.00(+0.00%)
Oct 17, 2017 2.850 2.850 2.750 2.850 390,400 -0.02(-0.87%)
Oct 16, 2017 2.900 2.925 2.800 2.875 295,709 -0.02(-0.86%)
Oct 13, 2017 2.900 2.925 2.800 2.900 481,146 -0.02(-0.85%)
Oct 12, 2017 3.000 3.100 2.900 2.925 1,199,021 -0.03(-0.85%)
Oct 11, 2017 2.900 3.000 2.800 2.950 807,367 +0.05(+1.72%)
Oct 10, 2017 2.950 2.950 2.750 2.900 492,667 -0.05(-1.69%)
Oct 09, 2017 3.050 3.050 2.850 2.950 679,526 -0.05(-1.67%)
Oct 06, 2017 2.900 3.050 2.900 3.000 740,497 +0.05(+1.69%)
Oct 05, 2017 3.000 3.025 2.900 2.950 283,857 -0.05(-1.67%)
Oct 04, 2017 2.950 3.100 2.950 3.000 716,076 +0.05(+1.69%)
Oct 03, 2017 3.050 3.100 2.950 2.950 992,545 -0.10(-3.28%)
Oct 02, 2017 2.950 3.050 2.900 3.050 1,228,109 +0.10(+3.39%)
Sep 29, 2017 2.950 3.000 2.850 2.950 199,047 +0.00(+0.00%)
Sep 28, 2017 3.050 3.075 2.850 2.950 387,569 +0.05(+1.72%)
Sep 27, 2017 2.850 2.950 2.750 2.900 789,089 +0.00(+0.00%)
Sep 26, 2017 2.800 2.900 2.710 2.900 237,347 +0.10(+3.57%)
Sep 25, 2017 2.700 2.800 2.575 2.800 1,007,331 +0.00(+0.00%)
Sep 22, 2017 2.800 2.825 2.650 2.800 267,566 +0.00(+0.00%)
Sep 21, 2017 2.700 2.800 2.600 2.800 331,275 +0.10(+3.70%)
Sep 20, 2017 2.750 2.800 2.700 2.700 454,237 -0.02(-0.92%)
Sep 19, 2017 2.700 2.775 2.300 2.725 2,562,800 +0.02(+0.93%)
Sep 18, 2017 2.850 2.900 2.650 2.700 858,243 -0.15(-5.26%)
Sep 15, 2017 2.900 2.950 2.850 2.850 518,751 -0.10(-3.39%)
Sep 14, 2017 2.900 3.000 2.850 2.950 398,320 +0.00(+0.00%)
Sep 13, 2017 2.950 3.000 2.900 2.950 151,809 -0.05(-1.67%)
Sep 12, 2017 2.950 3.000 2.900 3.000 188,411 +0.05(+1.69%)
Sep 11, 2017 3.000 3.000 2.900 2.950 206,150 -0.05(-1.67%)
Sep 08, 2017 2.950 3.050 2.900 3.000 183,970 +0.00(+0.00%)
Sep 07, 2017 2.950 3.000 2.950 3.000 174,900 +0.10(+3.45%)
Sep 06, 2017 3.000 3.000 2.850 2.900 314,768 -0.10(-3.33%)
Sep 05, 2017 3.050 3.075 2.800 3.000 518,400 -0.10(-3.23%)
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.