$11.97 -0.68 (%) Biodelivery Sciences International Inc - NASDAQ

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDSI historical data

Date Open High Low Close Volume
12/26/201412.6512.7111.8611.971,017,901
12/24/201412.1013.0512.1012.65617,920
12/23/201413.5013.5011.9411.991,395,198
12/22/201413.8213.9313.1213.43709,700
12/19/201413.3314.0613.2213.822,516,363
12/18/201414.1414.5813.0013.061,034,608
12/17/201412.7313.9712.6113.96838,391
12/16/201411.8013.3811.8012.65973,590
12/15/201413.9514.0911.4812.303,057,934
12/12/201414.4114.6613.1313.821,209,192
12/11/201414.5815.0014.4014.68566,343
12/10/201415.0315.3514.3514.49702,542
12/9/201414.3515.1514.0115.05899,303
12/8/201414.7015.2714.5414.59493,831
12/5/201414.7114.8714.5114.70481,130
12/4/201414.6414.8914.4714.66508,231
12/3/201414.9414.9414.4514.64519,216
12/2/201414.7015.2914.5914.901,179,185
12/1/201415.4515.4514.5114.66811,500
11/28/201415.7515.8415.1115.35403,275
11/26/201414.9815.9514.9515.80659,593
11/25/201414.8315.2814.6714.95798,407
11/24/201414.3514.8214.3014.79434,754
11/21/201414.7315.0014.2414.29595,875
11/20/201414.6614.7614.3314.46593,402
11/19/201414.8214.9714.5514.71357,302
11/18/201414.4714.9014.4714.82663,901
11/17/201414.4815.0814.4314.44601,650
11/14/201415.2915.2914.3214.471,421,602
11/13/201415.9416.0915.2015.33505,266
11/12/201416.2916.5115.7715.95565,471
11/11/201416.1416.5715.8816.42678,292
11/10/201415.4316.4115.2516.20831,482
11/7/201415.7315.8015.1115.501,033,843
11/6/201416.2916.4015.1915.841,191,736
11/5/201417.5217.6116.0816.301,018,587
11/4/201417.6117.7516.9817.37528,584
11/3/201417.3617.9917.3217.65595,144
10/31/201418.2518.3317.3917.40951,646
10/30/201417.3318.0917.2617.79707,901
10/29/201417.1817.6617.1317.38586,709
10/28/201416.9817.2416.7517.17642,752
10/27/201416.5417.0716.2216.84654,757
10/24/201416.3616.6216.3016.62433,052
10/23/201416.1116.7315.9316.38796,089
10/22/201416.4116.5215.6015.90916,435
10/21/201416.9617.0716.1616.35833,037
10/20/201415.9216.9115.9216.74614,023
10/17/201416.1916.3015.7615.95639,532
10/16/201414.8316.0914.6515.72849,749
10/15/201414.0815.1413.8015.111,061,284
10/14/201414.6315.1814.1414.371,092,747
10/13/201415.3315.5414.5814.811,132,767
10/10/201416.2716.8415.3115.391,682,102
10/9/201417.8917.9316.8817.031,085,180
10/8/201417.4717.9516.8717.901,069,958
10/7/201416.7218.0916.6317.491,195,418
10/6/201417.5117.7116.8516.86981,490
10/3/201416.9117.4816.6617.13936,760
10/2/201416.1216.8015.6316.69949,330
10/1/201417.0417.0916.0616.26878,088
9/30/201417.6417.6917.0417.09867,154
9/29/201417.2317.9417.0217.60757,163
9/26/201416.6617.4916.4417.41998,210
9/25/201417.0717.2216.3716.51524,592
9/24/201416.5417.1616.4917.08596,387
9/23/201416.6016.8716.3716.51600,068
9/22/201416.6616.9316.3716.66619,922
9/19/201417.4917.5016.6817.023,469,548
9/18/201417.3417.4816.9617.35688,672
9/17/201417.2817.4716.9717.26962,703
9/16/201416.6917.2516.3417.231,029,387
9/15/201418.1518.2816.6616.831,744,955
9/12/201417.8018.4817.6718.151,407,078
9/11/201417.3917.8717.0917.862,078,619
9/10/201417.1117.7917.0017.551,190,773
9/9/201418.1918.2216.8817.141,911,599
9/8/201416.7518.1016.5917.983,515,476
9/5/201415.3516.3815.3016.332,698,365
9/4/201416.0616.1014.7614.992,335,121
9/3/201416.6516.8215.7316.074,192,898
9/2/201416.6416.7116.2516.652,360,642
8/29/201415.7716.0715.4516.00757,259
8/28/201415.5116.1515.4015.671,506,159
8/27/201415.0015.7014.8715.482,205,106
8/26/201414.3314.9514.1714.662,018,106
8/25/201413.8814.4413.7514.251,380,890
8/22/201413.6214.0013.4013.82813,629
8/21/201413.9314.0513.1413.46608,125
8/20/201414.0014.0413.6213.89429,087
8/19/201413.4514.1713.4514.011,284,759
8/18/201413.3713.4413.0913.39502,026
8/15/201413.5613.5912.9013.25577,816
8/14/201413.2413.5013.1513.43480,764
8/13/201412.9613.2412.8413.20287,780
8/12/201413.2613.5412.8312.93517,642
8/11/201413.6113.6213.1913.28414,724
8/8/201412.3413.6512.2913.481,084,842
8/7/201413.0613.2212.4212.53464,664
8/6/201412.9013.4512.7513.02818,516
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center