$13.89 +0.14 (%) Biodelivery Sciences International Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201513.7414.1113.6513.89678,117
3/26/201513.7813.9912.9613.751,344,374
3/25/201514.8814.8813.9113.99885,945
3/24/201514.8215.0214.6214.90466,968
3/23/201514.7515.4914.5214.79986,336
3/20/201515.2015.3714.8614.972,127,696
3/19/201515.0015.5014.8715.221,014,051
3/18/201514.5415.1114.3814.901,032,157
3/17/201513.5714.5913.5414.532,224,982
3/16/201515.0015.0014.4114.60986,270
3/13/201514.8614.8714.4114.77479,081
3/12/201514.9215.0114.6814.90514,769
3/11/201514.9314.9714.4314.74576,399
3/10/201514.8415.0214.6214.86392,862
3/9/201514.9815.1914.6914.99532,151
3/6/201514.6415.0414.6414.84464,072
3/5/201515.0715.2014.8014.98482,483
3/4/201514.9015.1914.8115.16615,513
3/3/201515.2315.3414.8415.071,241,840
3/2/201515.1315.5014.9115.321,195,659
2/27/201514.7315.0714.4215.001,212,364
2/26/201514.0014.7513.8814.71732,902
2/25/201514.6514.7513.9013.911,009,542
2/24/201514.6814.8014.3214.74768,534
2/23/201514.6214.8014.2614.63902,152
2/20/201514.5014.5514.1514.41339,780
2/19/201514.5314.6114.0814.44521,157
2/18/201514.2714.8014.0714.57595,761
2/17/201514.8914.9214.1714.29547,252
2/13/201514.0214.9913.8614.921,042,126
2/12/201514.0214.1713.5113.99722,212
2/11/201512.9913.9012.8013.84724,219
2/10/201513.0113.2512.7512.99483,448
2/9/201512.7913.1912.6512.82448,182
2/6/201513.2113.3512.6212.83667,155
2/5/201513.2513.6413.2013.36529,033
2/4/201513.5213.6113.0813.15601,097
2/3/201513.1413.7912.7513.67657,920
2/2/201513.1113.1612.5813.10510,817
1/30/201513.4913.8513.0113.10590,607
1/29/201513.2713.7013.0013.63922,684
1/28/201514.0014.1613.1313.20493,844
1/27/201513.3114.2313.2113.89851,705
1/26/201512.6913.5412.6213.40661,468
1/23/201512.6112.8912.3012.71513,092
1/22/201512.1012.7011.6012.61897,026
1/21/201512.0612.4811.9612.02462,716
1/20/201512.3112.4911.9312.14478,793
1/16/201511.7912.4711.4912.341,788,333
1/15/201512.2912.4911.5011.751,467,235
1/14/201512.1212.7012.0312.25597,247
1/13/201512.8713.2412.1212.47872,608
1/12/201512.6012.9312.2112.72614,910
1/9/201512.4812.9312.2112.57527,231
1/8/201512.4312.9212.3312.43545,604
1/7/201512.0912.3612.0912.28345,650
1/6/201512.1512.2211.7812.02969,563
1/5/201512.1812.3611.9712.13823,380
1/2/201512.1512.4311.9712.24629,018
12/31/201412.4812.5011.9712.021,155,055
12/30/201412.0812.4811.9912.42843,014
12/29/201411.9312.1111.7512.10766,351
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center