Biodelivery Sci Intl (NQ: BDSI )

4.120 USD -0.020 (-0.48%)
Streaming Delayed Price Updated: 11:12 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 4.120 4.180 4.100 4.130 535,131 +0.00(+0.00%)
Oct 19, 2021 4.080 4.190 4.040 4.130 841,737 +0.05(+1.23%)
Oct 18, 2021 3.960 4.080 3.940 4.080 377,033 +0.07(+1.75%)
Oct 15, 2021 4.000 4.070 3.960 4.010 552,582 +0.07(+1.78%)
Oct 14, 2021 4.040 4.040 3.925 3.940 297,162 -0.08(-1.99%)
Oct 13, 2021 4.010 4.035 3.950 4.020 258,850 -0.02(-0.50%)
Oct 12, 2021 4.000 4.050 3.970 4.040 291,903 +0.05(+1.25%)
Oct 11, 2021 3.950 4.030 3.900 3.990 351,228 +0.03(+0.76%)
Oct 08, 2021 3.960 3.985 3.890 3.960 299,347 +0.02(+0.51%)
Oct 07, 2021 3.790 3.975 3.786 3.940 585,095 +0.16(+4.23%)
Oct 06, 2021 3.680 3.780 3.590 3.780 687,418 +0.08(+2.16%)
Oct 05, 2021 3.740 3.790 3.600 3.700 572,855 -0.06(-1.60%)
Oct 04, 2021 3.740 3.830 3.710 3.760 563,772 +0.00(+0.00%)
Oct 01, 2021 3.620 3.780 3.620 3.760 577,291 +0.15(+4.16%)
Sep 30, 2021 3.690 3.700 3.605 3.610 506,130 -0.06(-1.63%)
Sep 29, 2021 3.660 3.730 3.610 3.670 732,219 +0.01(+0.27%)
Sep 28, 2021 3.750 3.770 3.660 3.660 532,426 -0.08(-2.14%)
Sep 27, 2021 3.700 3.795 3.610 3.740 830,967 +0.02(+0.54%)
Sep 24, 2021 3.730 3.770 3.660 3.720 584,373 -0.01(-0.27%)
Sep 23, 2021 3.570 3.750 3.550 3.730 1,054,504 +0.22(+6.27%)
Sep 22, 2021 3.950 3.980 3.490 3.510 3,273,520 -0.49(-12.25%)
Sep 21, 2021 3.870 4.075 3.850 4.000 1,077,797 +0.11(+2.83%)
Sep 20, 2021 3.940 3.988 3.890 3.890 960,720 -0.10(-2.51%)
Sep 17, 2021 4.130 4.130 3.925 3.990 2,341,139 -0.10(-2.44%)
Sep 16, 2021 4.180 4.186 4.020 4.090 816,740 -0.07(-1.68%)
Sep 15, 2021 4.370 4.370 4.145 4.160 851,111 -0.18(-4.15%)
Sep 14, 2021 4.250 4.462 4.240 4.340 1,399,482 +0.09(+2.12%)
Sep 13, 2021 4.270 4.312 4.120 4.250 1,130,239 -0.03(-0.70%)
Sep 10, 2021 4.090 4.320 4.090 4.280 1,115,808 +0.20(+4.90%)
Sep 09, 2021 3.970 4.110 3.960 4.080 598,034 +0.12(+3.03%)
Sep 08, 2021 4.070 4.080 3.920 3.960 455,584 -0.11(-2.70%)
Sep 07, 2021 3.780 4.130 3.780 4.070 1,440,874 +0.26(+6.82%)
Sep 03, 2021 3.860 3.880 3.760 3.810 486,316 -0.04(-1.04%)
Sep 02, 2021 3.820 3.900 3.810 3.850 543,841 +0.02(+0.52%)
Sep 01, 2021 3.840 3.870 3.800 3.830 455,727 -0.03(-0.78%)
Aug 31, 2021 3.790 3.870 3.760 3.860 577,060 +0.08(+2.12%)
Aug 30, 2021 3.850 3.900 3.740 3.780 707,806 -0.04(-1.05%)
Aug 27, 2021 3.850 3.920 3.800 3.820 821,840 -0.02(-0.52%)
Aug 26, 2021 3.750 3.900 3.750 3.840 1,107,841 +0.11(+2.95%)
Aug 25, 2021 3.730 3.770 3.695 3.730 684,979 -0.03(-0.80%)
Aug 24, 2021 3.730 3.800 3.700 3.760 400,658 +0.00(+0.00%)
Aug 23, 2021 3.550 3.770 3.550 3.760 561,052 +0.22(+6.21%)
Aug 20, 2021 3.430 3.800 3.410 3.540 2,668,089 +0.11(+3.21%)
Aug 19, 2021 3.490 3.540 3.420 3.430 327,511 -0.11(-3.11%)
Aug 18, 2021 3.470 3.560 3.470 3.540 302,334 +0.04(+1.14%)
Aug 17, 2021 3.490 3.510 3.430 3.500 413,046 -0.02(-0.57%)
Aug 16, 2021 3.550 3.570 3.480 3.520 480,345 -0.05(-1.40%)
Aug 13, 2021 3.620 3.650 3.560 3.570 348,954 -0.06(-1.65%)
Aug 12, 2021 3.610 3.650 3.510 3.630 604,028 -0.02(-0.55%)
Aug 11, 2021 3.620 3.650 3.570 3.650 496,408 +0.01(+0.27%)
Aug 10, 2021 3.700 3.730 3.620 3.640 527,027 -0.05(-1.36%)
Aug 09, 2021 3.750 3.800 3.680 3.690 442,303 -0.06(-1.60%)
Aug 06, 2021 3.760 3.800 3.680 3.750 675,083 +0.01(+0.27%)
Aug 05, 2021 3.800 3.849 3.730 3.740 665,363 -0.01(-0.27%)
Aug 04, 2021 3.800 3.900 3.670 3.750 1,110,104 -0.15(-3.85%)
Aug 03, 2021 3.830 3.910 3.810 3.900 523,955 +0.07(+1.83%)
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.