$2.72 +0.02 (%) Biodelivery Sciences International Inc - NASDAQ

Sep. 26, 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
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
8/26/20162.472.542.402.44639,738
8/25/20162.522.622.402.47690,633
8/24/20162.832.862.512.511,083,430
8/23/20162.802.872.792.84285,383
8/22/20162.862.882.752.80449,646
8/19/20162.792.912.752.88605,651
8/18/20162.782.852.762.80312,962
8/17/20162.832.842.752.77442,757
8/16/20162.902.912.802.85611,269
8/15/20162.912.922.792.88921,653
8/12/20162.752.892.652.821,203,163
8/11/20162.472.742.452.651,454,590
8/10/20162.522.522.402.46559,098
8/9/20162.472.552.402.50843,998
8/8/20162.472.552.382.39715,722
8/5/20162.462.512.422.47250,992
8/4/20162.472.532.392.45520,810
8/3/20162.362.492.332.47559,946
8/2/20162.412.452.322.37237,911
8/1/20162.542.572.362.41508,760
7/29/20162.332.602.292.551,519,023
7/28/20162.342.392.232.35920,563
7/27/20162.352.422.282.29427,496
7/26/20162.322.422.282.33541,253
7/25/20162.392.442.262.33585,637
7/22/20162.402.482.352.39348,614
7/21/20162.492.542.352.40826,830
7/20/20162.342.552.332.48668,556
7/19/20162.522.562.342.35758,070
7/18/20162.602.622.482.51734,848
7/15/20162.592.642.532.62442,888
7/14/20162.612.632.482.58842,624
7/13/20162.862.882.542.591,079,450
7/12/20162.733.102.622.814,522,672
7/11/20162.592.682.502.51576,500
7/8/20162.552.622.462.58632,617
7/7/20162.442.612.442.51863,526
7/6/20162.332.812.242.441,876,582
7/5/20162.382.412.252.35464,831
7/1/20162.362.472.312.40468,328
6/30/20162.462.472.262.36913,362
6/29/20162.352.472.282.43521,647
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center