BioDelivery Sciences Internati (NQ: BDSI)
7.850 USD  -0.070 (-0.88%)
Streaming Delayed Price  /  Updated: 12:20 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 8.060 8.150 7.765 7.920 978,216 -0.04(-0.50%)
Jun 30, 2015 7.310 8.010 7.170 7.960 2,144,605 +0.70(+9.64%)
Jun 29, 2015 7.630 7.640 7.211 7.260 1,381,987 -0.43(-5.59%)
Jun 26, 2015 8.030 8.030 7.640 7.690 2,025,188 -0.35(-4.35%)
Jun 25, 2015 8.470 8.470 7.940 8.040 1,166,568 -0.39(-4.63%)
Jun 24, 2015 8.750 8.800 8.430 8.430 642,368 -0.32(-3.66%)
Jun 23, 2015 8.490 8.800 8.440 8.750 728,458 +0.29(+3.43%)
Jun 22, 2015 8.580 8.750 8.400 8.460 699,267 -0.08(-0.94%)
Jun 19, 2015 8.420 8.690 8.325 8.540 2,853,189 +0.12(+1.43%)
Jun 18, 2015 8.260 8.570 8.240 8.420 747,667 +0.19(+2.31%)
Jun 17, 2015 8.160 8.360 8.070 8.230 569,731 +0.07(+0.86%)
Jun 16, 2015 8.020 8.220 7.870 8.160 732,812 +0.12(+1.49%)
Jun 15, 2015 8.120 8.230 7.930 8.040 951,326 -0.13(-1.59%)
Jun 12, 2015 8.200 8.340 8.120 8.170 550,178 -0.08(-0.97%)
Jun 11, 2015 8.150 8.400 8.100 8.250 711,694 +0.10(+1.23%)
Jun 10, 2015 8.380 8.470 8.040 8.150 939,751 -0.14(-1.69%)
Jun 09, 2015 8.600 8.669 8.200 8.290 629,018 -0.30(-3.49%)
Jun 08, 2015 8.380 8.660 8.380 8.590 836,294 +0.19(+2.26%)
Jun 05, 2015 8.540 8.619 8.350 8.400 1,060,342 -0.14(-1.64%)
Jun 04, 2015 8.290 8.660 8.230 8.540 981,923 +0.23(+2.77%)
Jun 03, 2015 7.890 8.390 7.705 8.310 2,332,671 +0.45(+5.73%)
Jun 02, 2015 8.050 8.170 7.795 7.860 6,911,245 -0.22(-2.72%)
Jun 01, 2015 8.010 8.320 7.600 8.080 3,423,431 -0.44(-5.16%)
May 29, 2015 8.310 8.610 8.230 8.520 717,241 +0.16(+1.91%)
May 28, 2015 7.940 8.450 7.720 8.360 1,272,283 +0.41(+5.16%)
May 27, 2015 7.970 8.000 7.770 7.950 978,953 +0.02(+0.25%)
May 26, 2015 8.040 8.050 7.705 7.930 1,147,626 -0.17(-2.10%)
May 22, 2015 8.100 8.100 8.100 0 -0.39(-4.59%)
May 21, 2015 8.230 8.560 8.230 8.490 751,058 +0.26(+3.16%)
May 20, 2015 8.510 8.560 8.155 8.230 901,338 -0.27(-3.18%)
May 19, 2015 8.510 8.830 8.420 8.500 756,674 -0.02(-0.23%)
May 18, 2015 8.750 8.780 8.370 8.520 944,024 -0.25(-2.85%)
May 15, 2015 8.770 8.950 8.640 8.770 1,541,071 +0.05(+0.57%)
May 14, 2015 8.390 8.755 8.170 8.720 1,875,870 +0.38(+4.56%)
May 13, 2015 7.790 8.425 7.790 8.340 1,929,388 +0.59(+7.61%)
May 12, 2015 7.510 7.750 7.280 7.750 1,327,714 +0.11(+1.44%)
May 11, 2015 7.820 7.900 7.620 7.640 816,227 -0.10(-1.29%)
May 08, 2015 7.870 8.030 7.710 7.740 980,204 -0.05(-0.64%)
May 07, 2015 7.690 7.910 7.600 7.790 984,989 +0.19(+2.50%)
May 06, 2015 7.910 7.980 7.530 7.600 1,002,014 -0.30(-3.80%)
May 05, 2015 8.060 8.150 7.860 7.900 934,874 -0.22(-2.71%)
May 04, 2015 8.160 8.350 8.020 8.120 542,793 -0.10(-1.22%)
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
//-->