$3.55 +0.02 (%) Biodelivery Sciences International Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20163.583.633.403.55516,497
2/11/20163.403.663.333.53829,501
2/10/20163.603.673.433.49636,462
2/9/20163.623.703.353.571,499,587
2/8/20163.703.793.423.721,283,586
2/5/20163.964.023.723.73602,412
2/4/20163.814.193.803.97743,718
2/3/20163.984.003.603.83868,533
2/2/20164.094.143.953.97679,979
2/1/20164.034.163.914.11843,003
1/29/20163.824.173.814.05992,305
1/28/20164.084.173.733.83915,515
1/27/20164.034.113.904.03728,395
1/26/20164.014.163.834.03983,672
1/25/20163.904.063.803.981,096,201
1/22/20163.854.053.763.94948,512
1/21/20163.193.793.143.741,359,312
1/20/20163.263.373.043.203,174,400
1/19/20163.633.683.333.351,237,461
1/15/20163.603.813.503.581,338,730
1/14/20163.633.863.403.791,523,000
1/13/20163.913.963.543.59970,348
1/12/20163.944.043.773.88954,536
1/11/20164.324.363.743.881,547,314
1/8/20164.474.584.214.231,394,562
1/7/20164.394.484.274.411,211,325
1/6/20164.784.824.484.51942,428
1/5/20164.534.904.504.89849,974
1/4/20164.714.904.404.531,319,272
12/31/20154.734.844.704.79904,593
12/30/20154.904.994.744.77756,564
12/29/20155.115.224.864.93806,309
12/28/20154.865.274.845.11868,595
12/24/20154.854.934.804.89305,618
12/23/20154.804.954.744.821,198,864
12/22/20154.884.974.754.751,015,647
12/21/20154.865.004.774.841,062,120
12/18/20155.155.214.704.876,049,898
12/17/20155.325.485.135.131,520,669
12/16/20155.015.294.815.281,954,764
12/15/20155.015.134.644.852,336,882
12/14/20155.115.124.894.981,738,441
12/11/20155.155.284.925.161,347,245
12/10/20155.155.375.095.261,277,723
12/9/20155.145.335.015.171,235,483
12/8/20155.255.535.155.181,611,541
12/7/20155.625.655.275.291,169,542
12/4/20155.885.925.635.661,443,897
12/3/20156.096.225.755.901,419,994
12/2/20156.036.185.966.09767,224
12/1/20156.206.235.826.061,220,394
11/30/20156.026.405.946.131,570,190
11/27/20155.906.135.836.03593,314
11/25/20155.766.005.755.911,497,498
11/24/20155.706.245.695.95997,281
11/23/20155.736.165.736.101,250,116
11/20/20155.745.965.735.85978,861
11/19/20155.685.805.615.70764,341
11/18/20155.605.765.525.72972,111
11/17/20155.705.955.505.501,040,025
11/16/20155.535.685.405.641,132,646
11/13/20155.355.645.285.54894,451
11/12/20155.555.825.375.421,554,903
11/11/20155.885.955.745.801,074,390
11/10/20155.635.975.585.911,266,080
11/9/20155.596.075.525.792,142,244
11/6/20155.976.115.616.041,515,792
11/5/20156.196.245.925.951,773,684
11/4/20156.226.256.006.141,728,926
11/3/20155.506.045.505.921,416,026
11/2/20155.405.605.375.511,084,266
10/30/20155.435.545.265.381,195,762
10/29/20155.645.845.395.471,976,658
10/28/20155.455.815.365.683,240,907
10/27/20155.705.774.915.344,408,723
10/26/20156.086.385.565.7213,227,845
10/23/20155.305.515.135.282,192,771
10/22/20155.855.975.155.183,303,250
10/21/20156.586.675.775.851,794,408
10/20/20156.947.006.416.491,039,782
10/19/20156.707.046.556.821,017,491
10/16/20156.526.966.416.801,991,747
10/15/20156.336.576.156.501,879,491
10/14/20156.006.355.666.081,711,923
10/13/20156.246.376.076.081,230,537
10/12/20156.826.836.156.311,595,030
10/9/20156.556.916.436.741,241,361
10/8/20156.556.596.226.52956,516
10/7/20156.356.656.166.591,531,962
10/6/20156.246.285.986.231,744,766
10/5/20155.966.175.846.131,722,379
10/2/20155.385.945.255.901,423,641
10/1/20155.545.595.145.411,598,507
9/30/20155.555.835.515.562,298,287
9/29/20155.325.454.665.413,889,252
9/28/20156.036.195.195.332,359,587
9/25/20156.806.835.956.061,916,712
9/24/20156.516.686.376.631,184,110
9/23/20156.967.036.516.611,881,669
9/22/20157.367.456.876.961,453,547
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center