$8.00 0.00 (%) Biodelivery Sciences International Inc - NASDAQ

Jul. 7, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDSI historical data

Date Open High Low Close Volume
7/6/20157.698.027.498.00905,233
7/2/20157.978.047.767.79515,035
7/1/20158.068.157.777.92979,716
6/30/20157.318.017.177.962,144,605
6/29/20157.637.647.217.261,381,987
6/26/20158.038.037.647.692,025,188
6/25/20158.478.477.948.041,166,568
6/24/20158.758.808.438.43642,368
6/23/20158.498.808.448.75728,458
6/22/20158.588.758.408.46699,267
6/19/20158.428.698.338.542,853,189
6/18/20158.268.578.248.42747,667
6/17/20158.168.368.078.23569,731
6/16/20158.028.227.878.16732,812
6/15/20158.128.237.938.04951,326
6/12/20158.208.348.128.17550,178
6/11/20158.158.408.108.25711,694
6/10/20158.388.478.048.15939,751
6/9/20158.608.678.208.29629,018
6/8/20158.388.668.388.59836,294
6/5/20158.548.648.358.401,060,342
6/4/20158.298.668.238.54981,923
6/3/20157.898.397.718.312,332,671
6/2/20158.058.177.797.866,911,245
6/1/20158.018.327.608.083,423,431
5/29/20158.318.618.238.52717,241
5/28/20157.948.457.728.361,272,283
5/27/20157.978.027.777.95978,953
5/26/20158.048.057.717.931,147,626
5/22/20158.498.537.818.101,234,513
5/21/20158.238.568.238.49751,058
5/20/20158.518.568.168.23901,338
5/19/20158.518.838.428.50756,674
5/18/20158.758.788.378.52944,024
5/15/20158.778.958.648.771,541,071
5/14/20158.398.768.178.721,877,364
5/13/20157.798.437.798.341,929,388
5/12/20157.517.757.287.751,327,714
5/11/20157.828.087.627.64816,227
5/8/20157.878.037.717.74980,204
5/7/20157.697.917.607.79984,989
5/6/20157.917.987.537.601,002,014
5/5/20158.068.157.867.90934,874
5/4/20158.168.358.028.12542,793
5/1/20158.088.347.968.22853,028
4/30/20158.598.697.908.061,696,911
4/29/20158.529.008.508.67757,748
4/28/20158.808.948.438.611,389,940
4/27/20159.239.368.828.87892,623
4/24/20159.229.349.069.26822,955
4/23/20159.209.379.069.21589,169
4/22/20159.349.529.089.26958,003
4/21/20159.299.319.029.14725,559
4/20/20159.499.539.169.201,292,181
4/17/20159.939.949.319.461,083,748
4/16/20159.4210.229.3010.022,153,384
4/15/20159.409.408.889.351,259,883
4/14/20159.719.809.189.391,221,269
4/13/20159.539.969.539.64770,194
4/10/20159.489.789.439.501,055,229
4/9/20159.859.929.349.481,243,457
4/8/20159.9710.289.869.891,235,773
4/7/201510.4610.469.839.931,302,331
4/6/20159.9510.549.9210.441,360,203
4/2/201510.1510.379.9410.031,882,775
4/1/201510.4110.589.8210.111,888,097
3/31/201510.4210.6610.1410.502,183,825
3/30/20159.5110.909.3210.516,629,448
3/27/201513.7414.1113.6513.89678,117
3/26/201513.7813.9912.9613.751,344,374
3/25/201514.8814.8813.9113.99885,945
3/24/201514.8215.0214.6214.90466,968
3/23/201514.7515.4914.5214.79986,336
3/20/201515.2015.3714.8614.972,127,696
3/19/201515.0015.5014.8715.221,014,051
3/18/201514.5415.1114.3814.901,032,157
3/17/201513.5714.5913.5414.532,224,982
3/16/201515.0015.0014.4114.60986,270
3/13/201514.8614.8714.4114.77479,081
3/12/201514.9215.0114.6814.90514,769
3/11/201514.9314.9714.4314.74576,399
3/10/201514.8415.0214.6214.86392,862
3/9/201514.9815.1914.6914.99532,151
3/6/201514.6415.0414.6414.84464,072
3/5/201515.0715.2014.8014.98482,483
3/4/201514.9015.1914.8115.16615,513
3/3/201515.2315.3414.8415.071,241,840
3/2/201515.1315.5014.9115.321,195,659
2/27/201514.7315.0714.4215.001,212,364
2/26/201514.0014.7513.8814.71732,902
2/25/201514.6514.7513.9013.911,009,542
2/24/201514.6814.8014.3214.74768,534
2/23/201514.6214.8014.2614.63902,152
2/20/201514.5014.5514.1514.41339,780
2/19/201514.5314.6114.0814.44521,157
2/18/201514.2714.8014.0714.57595,761
2/17/201514.8914.9214.1714.29547,252
2/13/201514.0214.9913.8614.921,042,126
2/12/201514.0214.1713.5113.99722,212
2/11/201512.9913.9012.8013.84724,219
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!