$3.38 -0.15 (%) Biodelivery Sciences International Inc - NASDAQ

Apr. 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
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
2/4/20163.814.193.803.97743,718
2/3/20163.984.003.603.83868,533
2/2/20164.094.143.953.97679,979
2/1/20164.034.163.914.11843,003
1/29/20163.824.173.814.05992,305
1/28/20164.084.173.733.83915,515
1/27/20164.034.113.904.03728,395
1/26/20164.014.163.834.03983,672
1/25/20163.904.063.803.981,096,201
1/22/20163.854.053.763.94948,512
1/21/20163.193.793.143.741,359,312
1/20/20163.263.373.043.203,174,400
1/19/20163.633.683.333.351,237,461
1/15/20163.603.813.503.581,338,730
1/14/20163.633.863.403.791,523,000
1/13/20163.913.963.543.59970,348
1/12/20163.944.043.773.88954,536
1/11/20164.324.363.743.881,547,314
1/8/20164.474.584.214.231,394,562
1/7/20164.394.484.274.411,211,325
1/6/20164.784.824.484.51942,428
1/5/20164.534.904.504.89849,974
1/4/20164.714.904.404.531,319,272
12/31/20154.734.844.704.79904,593
12/30/20154.904.994.744.77756,564
12/29/20155.115.224.864.93806,309
12/28/20154.865.274.845.11868,595
12/24/20154.854.934.804.89305,618
12/23/20154.804.954.744.821,198,864
12/22/20154.884.974.754.751,015,647
12/21/20154.865.004.774.841,062,120
12/18/20155.155.214.704.876,049,898
12/17/20155.325.485.135.131,520,669
12/16/20155.015.294.815.281,954,764
12/15/20155.015.134.644.852,336,882
12/14/20155.115.124.894.981,738,441
12/11/20155.155.284.925.161,347,245
12/10/20155.155.375.095.261,277,723
12/9/20155.145.335.015.171,235,483
12/8/20155.255.535.155.181,611,541
12/7/20155.625.655.275.291,169,542
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center