$2.43 +0.08 (%) Biodelivery Sciences International Inc - NASDAQ

Jun. 29, 2016 | 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
6/28/20162.262.482.262.35704,175
6/27/20162.232.312.162.271,097,129
6/24/20162.232.342.192.276,023,771
6/23/20162.372.412.272.39595,346
6/22/20162.432.452.282.331,002,375
6/21/20162.362.452.292.44916,126
6/20/20162.522.542.232.36910,493
6/17/20162.382.552.352.39882,352
6/16/20162.312.422.222.39886,783
6/15/20162.452.472.322.34664,769
6/14/20162.542.662.442.45770,364
6/13/20162.632.662.552.59504,561
6/10/20162.802.802.602.671,088,391
6/9/20162.942.992.832.851,500,456
6/8/20162.612.962.512.921,653,907
6/7/20162.442.782.442.591,511,002
6/6/20162.342.612.282.421,999,311
6/3/20162.182.392.092.311,451,474
6/2/20162.202.312.142.17763,629
6/1/20162.252.342.122.20730,391
5/31/20162.132.382.122.251,444,327
5/27/20162.062.152.062.11543,045
5/26/20162.102.182.032.09466,445
5/25/20162.012.172.012.101,081,459
5/24/20162.022.051.942.00959,137
5/23/20161.942.021.862.011,712,558
5/20/20162.012.021.931.95839,335
5/19/20162.012.071.951.97947,147
5/18/20161.992.101.992.03645,522
5/17/20162.032.162.002.01713,864
5/16/20162.062.181.962.04931,202
5/13/20162.052.131.992.02952,818
5/12/20162.212.222.012.062,318,058
5/11/20162.072.242.032.181,595,622
5/10/20162.242.291.912.182,622,390
5/9/20162.332.502.292.34946,019
5/6/20162.662.662.292.301,771,244
5/5/20162.952.952.652.701,143,914
5/4/20163.023.042.852.90759,047
5/3/20163.083.102.992.99884,360
5/2/20163.383.383.003.111,393,943
4/29/20163.503.573.343.38693,998
4/28/20163.623.703.513.53716,588
4/27/20163.683.743.613.62957,833
4/26/20163.743.783.623.71873,597
4/25/20163.773.783.663.74936,496
4/22/20163.693.763.663.711,231,726
4/21/20163.543.733.543.691,079,985
4/20/20163.653.883.553.571,308,186
4/19/20163.583.703.503.621,495,555
4/18/20163.453.613.433.551,539,854
4/15/20163.573.633.453.49786,206
4/14/20163.563.633.483.61558,510
4/13/20163.583.603.443.541,048,467
4/12/20163.613.663.463.541,138,448
4/11/20163.763.823.563.61943,430
4/8/20163.803.853.643.75866,924
4/7/20163.724.003.513.721,242,554
4/6/20163.663.903.633.861,342,973
4/5/20163.503.713.453.641,071,978
4/4/20163.363.653.363.541,790,077
4/1/20163.183.353.103.331,165,281
3/31/20163.373.443.223.231,427,963
3/30/20163.083.473.083.352,426,794
3/29/20162.833.102.793.103,114,521
3/28/20162.983.052.752.811,335,503
3/24/20162.863.042.742.971,256,706
3/23/20162.963.132.842.851,286,588
3/22/20162.782.922.702.891,204,543
3/21/20162.802.882.772.78732,177
3/18/20162.812.982.732.791,468,513
3/17/20162.652.722.532.711,547,297
3/16/20162.792.912.582.601,956,840
3/15/20163.003.032.762.781,766,286
3/14/20163.023.102.973.002,538,796
3/11/20163.183.362.903.003,384,724
3/10/20163.703.753.363.401,838,524
3/9/20163.944.133.673.701,085,755
3/8/20164.324.393.873.941,573,427
3/7/20164.084.374.004.321,055,077
3/4/20163.984.243.874.091,255,448
3/3/20164.084.193.943.97896,866
3/2/20163.794.103.764.091,095,842
3/1/20163.913.973.733.78684,033
2/29/20163.813.973.803.88575,310
2/26/20164.124.123.693.801,372,774
2/25/20164.184.254.014.10637,057
2/24/20164.104.213.944.16988,836
2/23/20164.044.244.024.19534,683
2/22/20164.004.193.984.03768,761
2/19/20164.214.253.923.96550,914
2/18/20164.124.264.044.22680,110
2/17/20163.924.213.924.14607,598
2/16/20163.593.903.573.89700,612
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center