$17.02 -0.33 (%) Biodelivery Sciences International Inc - NASDAQ

Sep. 19, 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
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
9/16/201416.6917.2516.3417.231,028,887
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
8/5/201412.4912.7912.4412.63350,381
8/4/201412.5812.7012.4112.52395,654
8/1/201412.4512.9212.2812.54703,284
7/31/201413.3013.3112.5312.75593,498
7/30/201413.1413.5413.0013.42781,227
7/29/201412.5513.1612.4513.05590,386
7/28/201412.7912.9312.4212.55427,606
7/25/201412.5012.9112.3612.81524,923
7/24/201412.5012.7312.3512.61470,496
7/23/201412.8512.9712.4612.48597,621
7/22/201412.6812.9512.6512.75435,831
7/21/201412.6812.8412.4312.59418,830
7/18/201412.3313.0012.3312.82800,020
7/17/201412.8713.0212.3312.491,001,847
7/16/201413.4813.7712.9113.00810,109
7/15/201414.2214.4413.2013.431,173,658
7/14/201414.2014.3613.8414.241,312,022
7/11/201413.7514.1013.4214.021,394,300
7/10/201413.2713.7413.1513.441,297,952
7/9/201412.9014.1812.6613.942,276,129
7/8/201413.0013.2812.4712.851,737,966
7/7/201414.0914.3812.7613.066,989,670
7/3/201411.8712.1311.7611.99303,054
7/2/201412.0512.1911.8011.82540,392
7/1/201412.1612.2311.9412.05702,767
6/30/201412.1812.2911.8712.071,019,399
6/27/201411.9612.1511.9012.011,141,735
6/26/201412.2212.2211.9512.05361,665
6/25/201411.6812.2511.6612.05663,647
6/24/201412.1912.3411.7211.76655,645
6/23/201412.4912.5812.0412.15564,602
6/20/201412.5212.5212.1712.40676,348
6/19/201412.5012.6312.1112.45445,375
6/18/201412.5412.8112.4212.51617,631
6/17/201412.2112.6612.0412.48662,155
6/16/201412.3812.7312.0712.261,207,503
6/13/201412.2712.5312.0012.36935,153
6/12/201411.9912.5611.4912.294,536,509
6/11/20149.8611.489.7511.413,008,511
6/10/20149.8210.089.5110.001,039,189
6/9/201410.2910.359.579.853,184,297
6/6/20149.9810.049.5310.001,522,415
6/5/20149.559.949.349.67759,592
6/4/20149.759.799.499.49518,993
6/3/20149.899.979.639.78489,452
6/2/20149.579.989.519.96684,926
5/30/20149.9510.009.529.57681,716
5/29/201410.0310.099.669.88517,301
5/28/20149.7010.089.659.931,196,199
5/27/20149.469.809.409.66945,598
5/23/20148.809.478.759.331,026,039
5/22/20148.879.008.558.78805,298
5/21/20149.009.058.708.77423,284
5/20/20149.019.078.648.96732,900
5/19/20148.659.218.579.08690,245
5/16/20148.528.748.378.69427,320
5/15/20148.678.788.218.47517,369
5/14/20148.388.688.338.43400,918
5/13/20148.578.738.388.40403,137
5/12/20148.408.848.368.59606,854
5/9/20148.228.477.958.36577,442
5/8/20148.959.008.338.40514,922
5/7/20149.259.528.788.96509,847
5/6/20149.509.659.169.18390,541
5/5/20149.089.649.029.41376,017
5/2/20149.279.319.039.14376,242
5/1/20148.899.428.779.20641,147
4/30/20148.808.928.548.91383,290
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center