BioDelivery Sciences Internati (NQ: BDSI)
3.550 USD  +0.020 (+0.57%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 3.580 3.625 3.400 3.550 516,497 +0.02(+0.57%)
Feb 11, 2016 3.400 3.660 3.330 3.530 829,501 +0.04(+1.15%)
Feb 10, 2016 3.490 636,462 -0.08(-2.24%)
Feb 09, 2016 3.620 3.700 3.350 3.570 1,499,587 -0.15(-4.03%)
Feb 08, 2016 3.700 3.780 3.420 3.720 1,283,586 -0.01(-0.27%)
Feb 05, 2016 3.960 4.020 3.720 3.730 602,412 -0.24(-6.05%)
Feb 04, 2016 3.810 4.190 3.800 3.970 743,718 +0.14(+3.79%)
Feb 03, 2016 3.980 4.000 3.600 3.825 868,533 -0.14(-3.65%)
Feb 02, 2016 4.090 4.140 3.950 3.970 679,979 -0.14(-3.41%)
Feb 01, 2016 4.030 4.160 3.910 4.110 843,003 +0.06(+1.48%)
Jan 29, 2016 3.820 4.165 3.810 4.050 992,305 +0.22(+5.74%)
Jan 28, 2016 4.080 4.170 3.725 3.830 915,515 -0.20(-4.96%)
Jan 27, 2016 4.030 4.105 3.900 4.030 728,395 +0.00(+0.00%)
Jan 26, 2016 4.010 4.160 3.830 4.030 983,672 +0.05(+1.26%)
Jan 25, 2016 3.900 4.055 3.800 3.980 1,096,201 +0.04(+1.02%)
Jan 22, 2016 3.850 4.050 3.760 3.940 948,512 +0.20(+5.35%)
Jan 21, 2016 3.190 3.790 3.140 3.740 1,359,312 +0.54(+16.88%)
Jan 20, 2016 3.260 3.370 3.035 3.200 3,174,400 -0.15(-4.48%)
Jan 19, 2016 3.630 3.675 3.330 3.350 1,237,461 -0.23(-6.42%)
Jan 15, 2016 3.580 3.580 3.580 0 -0.21(-5.54%)
Jan 14, 2016 3.630 3.860 3.400 3.790 1,523,000 +0.20(+5.57%)
Jan 13, 2016 3.910 3.962 3.540 3.590 970,348 -0.29(-7.47%)
Jan 12, 2016 3.940 4.040 3.770 3.880 954,536 +0.00(+0.00%)
Jan 11, 2016 4.320 4.360 3.740 3.880 1,547,314 -0.35(-8.27%)
Jan 08, 2016 4.470 4.580 4.220 4.230 1,394,562 -0.18(-4.08%)
Jan 07, 2016 4.390 4.480 4.270 4.410 1,210,825 -0.10(-2.22%)
Jan 06, 2016 4.780 4.820 4.480 4.510 942,428 -0.38(-7.77%)
Jan 05, 2016 4.530 4.900 4.500 4.890 849,970 +0.36(+7.95%)
Jan 04, 2016 4.710 4.900 4.400 4.530 1,319,272 -0.26(-5.43%)
Dec 31, 2015 4.790 4.790 4.790 0 +0.02(+0.42%)
Dec 30, 2015 4.900 4.990 4.741 4.770 756,564 -0.16(-3.25%)
Dec 29, 2015 5.110 5.220 4.860 4.930 806,309 -0.18(-3.52%)
Dec 28, 2015 4.860 5.270 4.841 5.110 868,595 +0.22(+4.50%)
Dec 24, 2015 4.890 4.890 4.890 0 +0.07(+1.45%)
Dec 23, 2015 4.800 4.950 4.740 4.820 1,198,864 +0.07(+1.47%)
Dec 22, 2015 4.880 4.970 4.750 4.750 1,015,647 -0.09(-1.86%)
Dec 21, 2015 4.860 5.000 4.770 4.840 1,062,120 -0.03(-0.62%)
Dec 18, 2015 5.210 4.700 4.870 6,049,898 -0.26(-5.07%)
Dec 17, 2015 5.320 5.480 5.130 5.130 1,520,669 -0.15(-2.84%)
Dec 16, 2015 4.870 5.290 4.810 5.280 1,954,764 +0.43(+8.87%)
Dec 15, 2015 5.010 5.130 4.640 4.850 2,336,882 -0.13(-2.61%)
Dec 14, 2015 5.110 5.120 4.890 4.980 1,738,241 -0.18(-3.49%)
Dec 11, 2015 5.150 5.279 4.920 5.160 1,347,245 -0.10(-1.90%)
Dec 10, 2015 5.150 5.370 5.090 5.260 1,277,722 +0.09(+1.74%)
Dec 09, 2015 5.140 5.330 5.010 5.170 1,235,283 -0.01(-0.19%)
Dec 08, 2015 5.250 5.530 5.150 5.180 1,611,541 -0.11(-2.08%)
Dec 07, 2015 5.620 5.650 5.270 5.290 1,169,542 -0.37(-6.54%)
Dec 04, 2015 5.880 5.920 5.625 5.660 1,443,897 -0.24(-4.07%)
Dec 03, 2015 6.090 6.220 5.750 5.900 1,419,994 -0.19(-3.12%)
Dec 02, 2015 6.030 6.180 5.960 6.090 767,224 +0.03(+0.50%)
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
//-->