$1.90 +0.05 (%) Biodelivery Sciences International Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDSI historical data

Date Open High Low Close Volume
1/20/20171.851.901.851.9069,593
1/19/20171.901.901.851.85131,950
1/18/20171.901.901.801.85628,899
1/17/20171.901.951.851.85471,444
1/13/20171.902.001.902.00362,547
1/12/20171.901.951.801.95417,120
1/11/20171.901.901.801.90226,791
1/10/20171.901.951.801.85192,407
1/9/20171.951.951.801.85324,353
1/6/20171.902.001.851.90378,402
1/5/20171.801.901.751.85599,236
1/4/20171.751.801.751.75320,299
1/3/20171.751.801.651.75685,316
12/30/20161.701.801.681.75485,092
12/29/20161.701.801.651.70867,239
12/28/20161.751.801.701.70298,832
12/27/20161.751.801.701.75634,874
12/23/20161.701.801.701.75448,878
12/22/20161.851.901.701.70472,653
12/21/20161.851.901.801.85276,696
12/20/20162.002.051.801.90751,316
12/19/20161.902.001.902.00536,405
12/16/20162.102.101.951.95421,749
12/15/20161.952.201.882.101,134,167
12/14/20161.901.951.801.90763,863
12/13/20161.652.001.651.952,119,984
12/12/20161.902.051.852.00936,529
12/9/20161.601.901.601.853,589,052
12/8/20161.751.751.551.602,623,775
12/7/20161.701.801.701.70330,357
12/6/20161.901.901.701.75481,281
12/5/20161.951.961.851.90422,011
12/2/20161.802.001.751.85736,397
12/1/20161.651.801.601.75697,723
11/30/20161.701.751.601.70384,578
11/29/20161.651.701.601.65433,001
11/28/20161.801.801.651.70414,885
11/25/20161.731.851.601.75489,872
11/23/20161.651.751.501.751,161,387
11/22/20161.851.851.701.70481,451
11/21/20161.851.901.801.80311,280
11/18/20161.851.881.751.85793,008
11/17/20161.951.951.831.90182,840
11/16/20161.851.901.831.90258,367
11/15/20161.951.951.851.90346,438
11/14/20162.102.151.851.90433,917
11/11/20161.952.351.852.001,017,075
11/10/20161.951.951.701.90891,820
11/9/20161.902.051.751.90964,966
11/8/20161.952.081.911.95286,182
11/7/20162.102.101.952.00703,434
11/4/20162.002.001.951.95450,281
11/3/20162.052.102.002.00375,532
11/2/20162.252.302.002.051,017,394
11/1/20162.302.402.102.251,083,185
10/31/20162.402.452.252.30520,554
10/28/20162.452.452.392.40457,159
10/27/20162.462.512.422.43574,267
10/26/20162.442.472.382.43519,091
10/25/20162.482.532.432.44546,382
10/24/20162.502.532.422.48785,903
10/21/20162.482.512.392.47296,066
10/20/20162.462.492.392.45475,187
10/19/20162.462.472.412.45384,423
10/18/20162.372.462.332.45437,640
10/17/20162.382.382.262.35503,316
10/14/20162.382.392.362.38420,376
10/13/20162.292.382.252.36822,021
10/12/20162.352.352.282.28455,324
10/11/20162.382.382.282.34821,890
10/10/20162.432.482.362.39436,851
10/7/20162.382.552.352.39775,150
10/6/20162.452.532.382.39783,199
10/5/20162.492.542.472.48681,629
10/4/20162.632.652.462.47760,211
10/3/20162.702.702.632.64308,313
9/30/20162.762.802.612.70812,378
9/29/20162.932.952.632.731,034,253
9/28/20162.863.002.852.941,218,592
9/27/20162.752.862.732.83839,345
9/26/20162.702.772.672.72520,219
9/23/20162.552.822.552.701,989,183
9/22/20162.472.512.402.45551,934
9/21/20162.402.452.352.43399,175
9/20/20162.432.482.362.39682,772
9/19/20162.432.542.382.44443,412
9/16/20162.312.412.312.38204,807
9/15/20162.422.422.332.36545,231
9/14/20162.452.552.402.42485,974
9/13/20162.542.582.402.45474,595
9/12/20162.502.602.502.58221,914
9/9/20162.612.612.502.51482,344
9/8/20162.532.652.472.64443,914
9/7/20162.532.552.452.52325,723
9/6/20162.402.552.402.51534,264
9/2/20162.452.492.382.43381,548
9/1/20162.442.462.352.45463,393
8/31/20162.432.472.412.44427,396
8/30/20162.492.552.412.43223,290
8/29/20162.472.532.382.47456,830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center