BioDelivery Sciences Internati (NQ: BDSI)
8.150 USD  +0.500 (+6.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.740 8.270 7.590 8.150 1,503,361 +0.50(+6.54%)
Jul 30, 2015 7.830 8.020 7.490 7.650 3,275,691 -0.23(-2.92%)
Jul 29, 2015 8.490 8.565 7.860 7.880 1,529,968 -0.62(-7.29%)
Jul 28, 2015 8.750 8.990 8.460 8.500 993,671 -0.20(-2.30%)
Jul 27, 2015 8.840 8.910 8.560 8.700 775,252 -0.19(-2.14%)
Jul 24, 2015 9.170 9.320 8.730 8.890 594,733 -0.26(-2.84%)
Jul 23, 2015 9.250 9.320 8.980 9.150 824,102 -0.05(-0.54%)
Jul 22, 2015 9.120 9.350 9.060 9.200 591,950 -0.02(-0.22%)
Jul 21, 2015 9.370 9.420 9.070 9.220 865,188 -0.18(-1.91%)
Jul 20, 2015 9.630 9.840 9.360 9.400 612,039 -0.24(-2.49%)
Jul 17, 2015 9.300 9.910 9.280 9.640 1,165,754 +0.33(+3.54%)
Jul 16, 2015 9.120 9.560 9.050 9.310 854,333 +0.26(+2.87%)
Jul 15, 2015 9.000 9.240 8.880 9.050 705,922 +0.02(+0.22%)
Jul 14, 2015 8.510 9.060 8.500 9.030 733,770 +0.46(+5.37%)
Jul 13, 2015 8.690 8.859 8.560 8.570 712,838 -0.07(-0.81%)
Jul 10, 2015 8.570 8.680 8.380 8.640 869,943 +0.15(+1.77%)
Jul 09, 2015 8.360 8.600 8.135 8.490 1,666,901 +0.27(+3.28%)
Jul 08, 2015 7.950 8.225 7.750 8.220 1,249,872 +0.17(+2.11%)
Jul 07, 2015 8.040 8.080 7.690 8.050 942,264 +0.05(+0.63%)
Jul 06, 2015 7.690 8.020 7.490 8.000 905,233 +0.21(+2.70%)
Jul 02, 2015 7.790 7.790 7.790 0 -0.13(-1.64%)
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 7.790 7.860 6,911,245 -0.22(-2.72%)
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
//-->