BioDelivery Sciences Internati (NQ: BDSI)
7.950 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 8.080 8.340 7.960 8.220 853,028 +0.16(+1.99%)
Apr 30, 2015 8.590 8.690 7.895 8.060 1,696,911 -0.61(-7.04%)
Apr 29, 2015 8.520 9.000 8.500 8.670 757,748 +0.06(+0.70%)
Apr 28, 2015 8.800 8.940 8.430 8.610 1,389,940 -0.26(-2.93%)
Apr 27, 2015 9.230 9.355 8.815 8.870 892,623 -0.39(-4.21%)
Apr 24, 2015 9.220 9.340 9.060 9.260 822,955 +0.05(+0.54%)
Apr 23, 2015 9.200 9.370 9.060 9.210 589,169 -0.05(-0.54%)
Apr 22, 2015 9.340 9.520 9.090 9.260 958,003 +0.12(+1.31%)
Apr 21, 2015 9.290 9.310 9.020 9.140 725,559 -0.06(-0.65%)
Apr 20, 2015 9.490 9.530 9.160 9.200 1,292,181 -0.26(-2.75%)
Apr 17, 2015 9.930 9.940 9.310 9.460 1,083,748 -0.56(-5.59%)
Apr 16, 2015 9.420 10.22 9.300 10.02 2,152,084 +0.67(+7.17%)
Apr 15, 2015 9.400 9.400 8.880 9.350 1,259,883 -0.04(-0.43%)
Apr 14, 2015 9.710 9.800 9.180 9.390 1,221,269 -0.25(-2.59%)
Apr 13, 2015 9.530 9.960 9.530 9.640 770,194 +0.14(+1.47%)
Apr 10, 2015 9.480 9.780 9.434 9.500 1,055,229 +0.02(+0.21%)
Apr 09, 2015 9.850 9.920 9.340 9.480 1,243,457 -0.41(-4.15%)
Apr 08, 2015 9.970 10.28 9.860 9.890 1,235,773 -0.04(-0.40%)
Apr 07, 2015 10.46 10.46 9.830 9.930 1,302,331 -0.51(-4.89%)
Apr 06, 2015 9.950 10.54 9.920 10.44 1,360,203 +0.41(+4.09%)
Apr 02, 2015 10.03 10.03 10.03 0 -0.08(-0.79%)
Apr 01, 2015 10.41 10.57 9.820 10.11 1,888,097 -0.39(-3.71%)
Mar 31, 2015 10.42 10.66 10.14 10.50 2,183,825 -0.01(-0.10%)
Mar 30, 2015 9.510 10.90 9.322 10.51 6,629,448 -3.38(-24.33%)
Mar 27, 2015 13.74 14.11 13.65 13.89 678,117 +0.14(+1.02%)
Mar 26, 2015 13.78 13.98 12.96 13.75 1,344,374 -0.24(-1.72%)
Mar 25, 2015 14.88 14.88 13.91 13.99 885,945 -0.91(-6.11%)
Mar 24, 2015 14.82 15.02 14.62 14.90 466,968 +0.11(+0.74%)
Mar 23, 2015 14.75 15.49 14.52 14.79 986,336 -0.18(-1.20%)
Mar 20, 2015 15.20 15.37 14.86 14.97 2,127,696 -0.25(-1.64%)
Mar 19, 2015 15.00 15.50 14.87 15.22 1,014,051 +0.32(+2.15%)
Mar 18, 2015 14.54 15.11 14.38 14.90 1,032,157 +0.37(+2.55%)
Mar 17, 2015 13.57 14.59 13.54 14.53 2,224,982 -0.07(-0.48%)
Mar 16, 2015 15.00 15.00 14.41 14.60 985,070 -0.17(-1.15%)
Mar 13, 2015 14.86 14.87 14.41 14.77 479,081 -0.13(-0.87%)
Mar 12, 2015 14.92 15.01 14.68 14.90 514,769 +0.16(+1.09%)
Mar 11, 2015 14.93 14.97 14.43 14.74 576,399 -0.12(-0.81%)
Mar 10, 2015 14.84 15.02 14.62 14.86 392,862 -0.13(-0.87%)
Mar 09, 2015 14.98 15.19 14.69 14.99 532,151 +0.15(+1.01%)
Mar 06, 2015 15.04 14.84 464,072 -0.14(-0.93%)
Mar 05, 2015 15.07 15.20 14.80 14.98 482,483 -0.18(-1.19%)
Mar 04, 2015 15.19 14.81 15.16 615,513 +0.09(+0.60%)
Mar 03, 2015 14.84 15.07 1,241,840 -0.25(-1.63%)
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
//-->