$6.40 -0.04 (%) Biodelivery Sciences International Inc - NASDAQ

Sep. 2, 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
9/1/20157.007.006.366.441,201,419
8/31/20156.857.056.606.75849,105
8/28/20156.596.966.556.87928,083
8/27/20156.556.786.476.641,124,782
8/26/20156.326.476.136.451,150,414
8/25/20156.536.536.216.221,549,845
8/24/20156.206.245.896.211,517,767
8/21/20156.306.816.306.521,476,408
8/20/20156.486.556.266.361,173,412
8/19/20156.696.806.446.561,075,804
8/18/20156.766.836.616.74953,360
8/17/20156.556.796.306.751,379,290
8/14/20156.856.986.466.611,523,394
8/13/20157.507.566.806.892,505,230
8/12/20156.917.596.657.311,884,339
8/11/20157.017.046.706.821,652,713
8/10/20156.377.576.377.052,182,656
8/7/20157.357.476.886.961,837,389
8/6/20157.847.857.317.351,062,143
8/5/20157.677.867.327.811,711,692
8/4/20157.817.947.557.641,093,788
8/3/20158.088.297.637.781,150,463
7/31/20157.748.277.598.151,503,361
7/30/20157.838.027.497.653,275,691
7/29/20158.498.577.867.881,529,968
7/28/20158.758.998.468.50993,671
7/27/20158.848.918.568.70775,252
7/24/20159.179.328.738.89594,733
7/23/20159.259.328.989.15824,102
7/22/20159.129.359.069.20591,950
7/21/20159.379.429.079.22865,188
7/20/20159.639.849.369.40612,039
7/17/20159.309.919.289.641,165,754
7/16/20159.129.569.059.31854,333
7/15/20159.009.248.889.05705,922
7/14/20158.519.068.509.03733,770
7/13/20158.698.868.568.57712,838
7/10/20158.578.688.388.64869,943
7/9/20158.368.608.148.491,666,901
7/8/20157.958.237.758.221,249,872
7/7/20158.048.097.698.05942,264
7/6/20157.698.027.498.00905,233
7/2/20157.978.047.767.79515,035
7/1/20158.068.157.777.92979,716
6/30/20157.318.017.177.962,144,605
6/29/20157.637.647.217.261,381,987
6/26/20158.038.037.647.692,025,188
6/25/20158.478.477.948.041,166,568
6/24/20158.758.808.438.43642,368
6/23/20158.498.808.448.75728,458
6/22/20158.588.758.408.46699,267
6/19/20158.428.698.338.542,853,189
6/18/20158.268.578.248.42747,667
6/17/20158.168.368.078.23569,731
6/16/20158.028.227.878.16732,812
6/15/20158.128.237.938.04951,326
6/12/20158.208.348.128.17550,178
6/11/20158.158.408.108.25711,694
6/10/20158.388.478.048.15939,751
6/9/20158.608.678.208.29629,018
6/8/20158.388.668.388.59836,294
6/5/20158.548.648.358.401,060,342
6/4/20158.298.668.238.54981,923
6/3/20157.898.397.718.312,332,671
6/2/20158.058.177.797.866,911,245
6/1/20158.018.327.608.083,423,431
5/29/20158.318.618.238.52717,241
5/28/20157.948.457.728.361,272,283
5/27/20157.978.027.777.95978,953
5/26/20158.048.057.717.931,147,626
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!