Biodelivery Sci Intl (NQ: BDSI )

3.210 USD +0.060 (+1.90%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 3.090 3.180 3.057 3.150 916,613 -0.03(-0.94%)
May 10, 2021 3.370 3.393 3.170 3.180 910,894 -0.20(-5.92%)
May 07, 2021 3.160 3.390 3.160 3.380 1,020,164 +0.21(+6.46%)
May 06, 2021 3.420 3.420 3.150 3.175 993,302 -0.24(-6.89%)
May 05, 2021 3.480 3.480 3.370 3.410 641,355 -0.03(-0.87%)
May 04, 2021 3.500 3.530 3.410 3.440 795,995 -0.08(-2.27%)
May 03, 2021 3.460 3.540 3.450 3.520 796,336 +0.06(+1.73%)
Apr 30, 2021 3.450 3.500 3.440 3.460 660,800 -0.05(-1.42%)
Apr 29, 2021 3.500 3.530 3.430 3.510 717,949 +0.03(+0.86%)
Apr 28, 2021 3.510 3.510 3.450 3.480 800,177 -0.01(-0.29%)
Apr 27, 2021 3.570 3.580 3.470 3.490 674,373 -0.06(-1.69%)
Apr 26, 2021 3.480 3.610 3.480 3.550 609,624 +0.07(+2.01%)
Apr 23, 2021 3.500 3.520 3.430 3.480 643,700 -0.01(-0.29%)
Apr 22, 2021 3.410 3.520 3.360 3.490 832,489 +0.07(+2.05%)
Apr 21, 2021 3.280 3.420 3.250 3.420 799,573 +0.14(+4.27%)
Apr 20, 2021 3.310 3.340 3.230 3.280 827,890 -0.06(-1.80%)
Apr 19, 2021 3.430 3.430 3.290 3.340 1,179,417 -0.08(-2.34%)
Apr 16, 2021 3.510 3.510 3.374 3.420 1,403,600 -0.05(-1.44%)
Apr 15, 2021 3.500 3.600 3.460 3.470 970,291 +0.01(+0.29%)
Apr 14, 2021 3.460 3.570 3.430 3.460 1,096,830 +0.01(+0.29%)
Apr 13, 2021 3.490 3.570 3.440 3.450 828,198 -0.05(-1.43%)
Apr 12, 2021 3.580 3.630 3.460 3.500 1,073,827 -0.05(-1.41%)
Apr 09, 2021 3.650 3.690 3.530 3.550 1,336,100 -0.10(-2.74%)
Apr 08, 2021 3.580 3.660 3.540 3.650 738,430 +0.09(+2.53%)
Apr 07, 2021 3.670 3.680 3.540 3.560 995,960 -0.11(-3.00%)
Apr 06, 2021 3.650 3.720 3.630 3.670 1,015,919 -0.01(-0.27%)
Apr 05, 2021 3.780 3.820 3.630 3.680 1,256,739 -0.06(-1.60%)
Apr 01, 2021 3.900 3.920 3.710 3.740 1,304,000 -0.17(-4.35%)
Mar 31, 2021 3.750 3.970 3.750 3.910 1,561,746 +0.16(+4.27%)
Mar 30, 2021 3.660 3.790 3.610 3.750 953,344 +0.08(+2.18%)
Mar 29, 2021 3.630 3.690 3.560 3.670 703,598 +0.02(+0.55%)
Mar 26, 2021 3.720 3.720 3.610 3.650 669,400 -0.03(-0.82%)
Mar 25, 2021 3.500 3.690 3.470 3.680 843,811 +0.15(+4.25%)
Mar 24, 2021 3.700 3.720 3.530 3.530 1,272,573 -0.14(-3.81%)
Mar 23, 2021 3.950 3.980 3.620 3.670 1,872,894 -0.25(-6.38%)
Mar 22, 2021 3.840 4.020 3.770 3.920 2,877,219 +0.07(+1.82%)
Mar 19, 2021 3.700 3.860 3.660 3.850 2,137,800 +0.20(+5.48%)
Mar 18, 2021 3.780 3.800 3.640 3.650 1,314,595 -0.11(-2.93%)
Mar 17, 2021 3.780 3.840 3.720 3.760 1,723,063 -0.01(-0.27%)
Mar 16, 2021 4.000 4.010 3.750 3.770 2,317,248 -0.18(-4.56%)
Mar 15, 2021 4.000 4.110 3.940 3.950 1,449,953 -0.05(-1.25%)
Mar 12, 2021 3.950 4.010 3.880 4.000 887,800 +0.04(+1.01%)
Mar 11, 2021 4.000 4.080 3.840 3.960 1,886,282 -0.12(-2.94%)
Mar 10, 2021 4.270 4.290 3.950 4.080 1,395,991 -0.02(-0.49%)
Mar 09, 2021 4.000 4.230 4.000 4.100 1,216,632 +0.10(+2.50%)
Mar 08, 2021 4.090 4.130 3.970 4.000 1,023,775 -0.05(-1.23%)
Mar 05, 2021 4.090 4.090 3.810 4.050 1,100,900 +0.03(+0.75%)
Mar 04, 2021 4.060 4.080 3.860 4.020 1,394,481 -0.04(-0.99%)
Mar 03, 2021 4.230 4.240 4.030 4.060 880,889 -0.16(-3.79%)
Mar 02, 2021 4.370 4.370 4.150 4.220 906,598 -0.09(-2.09%)
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.