$8.10 -0.39 (%) Biodelivery Sciences International Inc - NASDAQ

May. 22, 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
5/22/20158.498.537.818.101,234,513
5/21/20158.238.568.238.49751,058
5/20/20158.518.568.168.23901,338
5/19/20158.518.838.428.50756,674
5/18/20158.758.788.378.52944,024
5/15/20158.778.958.648.771,541,071
5/14/20158.398.768.178.721,877,364
5/13/20157.798.437.798.341,929,388
5/12/20157.517.757.287.751,327,714
5/11/20157.828.087.627.64816,227
5/8/20157.878.037.717.74980,204
5/7/20157.697.917.607.79984,989
5/6/20157.917.987.537.601,002,014
5/5/20158.068.157.867.90934,874
5/4/20158.168.358.028.12542,793
5/1/20158.088.347.968.22853,028
4/30/20158.598.697.908.061,696,911
4/29/20158.529.008.508.67757,748
4/28/20158.808.948.438.611,389,940
4/27/20159.239.368.828.87892,623
4/24/20159.229.349.069.26822,955
4/23/20159.209.379.069.21589,169
4/22/20159.349.529.089.26958,003
4/21/20159.299.319.029.14725,559
4/20/20159.499.539.169.201,292,181
4/17/20159.939.949.319.461,083,748
4/16/20159.4210.229.3010.022,153,384
4/15/20159.409.408.889.351,259,883
4/14/20159.719.809.189.391,221,269
4/13/20159.539.969.539.64770,194
4/10/20159.489.789.439.501,055,229
4/9/20159.859.929.349.481,243,457
4/8/20159.9710.289.869.891,235,773
4/7/201510.4610.469.839.931,302,331
4/6/20159.9510.549.9210.441,360,203
4/2/201510.1510.379.9410.031,882,775
4/1/201510.4110.589.8210.111,888,097
3/31/201510.4210.6610.1410.502,183,825
3/30/20159.5110.909.3210.516,629,448
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center