BioDelivery Sciences Internati (NQ: BDSI)
12.55 USD  -0.26 (-2.03%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 12.50 12.91 12.36 12.81 524,923 +0.20(+1.59%)
Jul 24, 2014 12.50 12.73 12.35 12.61 470,496 +0.13(+1.04%)
Jul 23, 2014 12.85 12.97 12.46 12.48 597,621 -0.27(-2.12%)
Jul 22, 2014 12.68 12.95 12.65 12.75 435,831 +0.16(+1.27%)
Jul 21, 2014 12.68 12.84 12.43 12.59 418,830 -0.23(-1.79%)
Jul 18, 2014 12.33 13.00 12.33 12.82 800,020 +0.33(+2.64%)
Jul 17, 2014 12.87 13.02 12.33 12.49 1,001,847 -0.51(-3.92%)
Jul 16, 2014 13.48 13.77 12.91 13.00 809,609 -0.43(-3.20%)
Jul 15, 2014 14.22 14.44 13.20 13.43 1,173,658 -0.81(-5.69%)
Jul 14, 2014 14.20 14.36 13.84 14.24 1,310,581 +0.22(+1.57%)
Jul 11, 2014 13.75 14.10 13.42 14.02 1,394,300 +0.58(+4.32%)
Jul 10, 2014 13.27 13.74 13.15 13.44 1,260,251 -0.50(-3.59%)
Jul 09, 2014 12.90 14.18 12.66 13.94 2,274,662 +1.09(+8.48%)
Jul 08, 2014 13.00 13.28 12.47 12.85 1,736,628 -0.21(-1.61%)
Jul 07, 2014 14.09 14.38 12.76 13.06 6,984,882 +1.07(+8.92%)
Jul 03, 2014 11.99 11.99 11.99 0 +0.17(+1.44%)
Jul 02, 2014 12.05 12.19 11.80 11.82 539,539 -0.23(-1.91%)
Jul 01, 2014 12.16 12.23 11.94 12.05 699,843 -0.02(-0.17%)
Jun 30, 2014 12.18 12.29 11.87 12.07 1,018,804 +0.06(+0.50%)
Jun 27, 2014 11.96 12.15 11.90 12.01 1,141,735 -0.04(-0.33%)
Jun 26, 2014 12.22 12.22 11.95 12.05 361,665 +0.00(+0.00%)
Jun 25, 2014 11.68 12.25 11.66 12.05 663,647 +0.29(+2.47%)
Jun 24, 2014 12.19 12.34 11.72 11.76 653,141 -0.39(-3.21%)
Jun 23, 2014 12.49 12.58 12.04 12.15 564,402 -0.25(-2.02%)
Jun 20, 2014 12.52 12.52 12.17 12.40 676,348 -0.05(-0.40%)
Jun 19, 2014 12.50 12.63 12.11 12.45 445,375 -0.06(-0.44%)
Jun 18, 2014 12.54 12.81 12.42 12.51 617,631 +0.03(+0.20%)
Jun 17, 2014 12.21 12.66 12.04 12.48 662,155 +0.22(+1.79%)
Jun 16, 2014 12.38 12.73 12.07 12.26 1,207,503 -0.10(-0.81%)
Jun 13, 2014 12.27 12.53 12.00 12.36 935,153 +0.07(+0.57%)
Jun 12, 2014 11.99 12.56 11.49 12.29 4,531,820 +0.88(+7.71%)
Jun 11, 2014 9.860 11.48 9.751 11.41 3,005,302 +1.41(+14.10%)
Jun 10, 2014 9.820 10.08 9.510 10.00 1,037,085 +0.00(+0.00%)
Jun 06, 2014 9.980 10.04 9.530 10.00 1,522,415 +0.33(+3.41%)
Jun 05, 2014 9.550 9.940 9.340 9.670 753,258 +0.18(+1.90%)
Jun 04, 2014 9.750 9.790 9.490 9.490 518,693 -0.29(-2.97%)
Jun 03, 2014 9.890 9.970 9.630 9.780 489,452 -0.18(-1.81%)
Jun 02, 2014 9.570 9.980 9.510 9.960 683,926 +0.39(+4.08%)
May 30, 2014 9.950 10.00 9.520 9.570 681,716 -0.31(-3.14%)
May 29, 2014 10.03 10.09 9.660 9.880 517,301 -0.05(-0.50%)
May 28, 2014 9.700 10.08 9.650 9.930 1,195,199 +0.27(+2.80%)
May 27, 2014 9.460 9.800 9.400 9.660 945,473 +0.33(+3.54%)
May 23, 2014 9.330 9.330 9.330 0 +0.56(+6.39%)
May 22, 2014 8.870 9.000 8.550 8.770 633,412 +0.00(+0.00%)
May 21, 2014 9.000 9.050 8.700 8.770 422,697 -0.19(-2.12%)
May 20, 2014 9.010 9.066 8.640 8.960 728,177 -0.11(-1.27%)
May 19, 2014 8.650 9.210 8.570 9.075 689,745 +0.38(+4.43%)
May 16, 2014 8.520 8.740 8.370 8.690 427,320 +0.22(+2.60%)
May 15, 2014 8.670 8.780 8.210 8.470 516,491 +0.04(+0.47%)
May 14, 2014 8.380 8.675 8.330 8.430 399,931 +0.03(+0.36%)
May 13, 2014 8.570 8.730 8.380 8.400 350,956 -0.19(-2.21%)
May 12, 2014 8.400 8.835 8.360 8.590 605,711 +0.23(+2.75%)
May 09, 2014 8.220 8.470 7.945 8.360 577,442 -0.04(-0.48%)
May 08, 2014 8.950 9.000 8.330 8.400 514,450 -0.56(-6.25%)
May 07, 2014 9.250 9.520 8.780 8.960 506,871 -0.22(-2.40%)
May 06, 2014 9.500 9.650 9.160 9.180 390,190 -0.23(-2.44%)
May 05, 2014 9.080 9.640 9.020 9.410 374,845 +0.27(+2.95%)
May 02, 2014 9.270 9.310 9.030 9.140 376,242 -0.06(-0.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here