BIODELIVERY SCIENCS (NQ: BDSI)
2.830 USD  -0.070 (-2.41%)
Streaming Delayed Price  /  Updated: 10:05 AM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 3.020 3.040 2.850 2.900 759,047 -0.09(-3.01%)
May 03, 2016 3.080 3.100 2.990 2.990 884,360 -0.12(-3.86%)
May 02, 2016 3.380 3.380 3.000 3.110 1,393,943 -0.27(-7.99%)
Apr 29, 2016 3.500 3.570 3.340 3.380 693,998 -0.15(-4.25%)
Apr 28, 2016 3.620 3.700 3.505 3.530 716,588 -0.09(-2.49%)
Apr 27, 2016 3.680 3.740 3.610 3.620 957,833 -0.09(-2.43%)
Apr 26, 2016 3.740 3.780 3.620 3.710 873,597 -0.03(-0.80%)
Apr 25, 2016 3.770 3.772 3.660 3.740 936,496 +0.03(+0.81%)
Apr 22, 2016 3.690 3.755 3.660 3.710 1,231,726 +0.02(+0.54%)
Apr 21, 2016 3.540 3.730 3.540 3.690 1,079,985 +0.12(+3.36%)
Apr 20, 2016 3.650 3.880 3.550 3.570 1,308,186 -0.05(-1.38%)
Apr 19, 2016 3.580 3.695 3.500 3.620 1,495,555 +0.07(+1.97%)
Apr 18, 2016 3.450 3.610 3.430 3.550 1,539,854 +0.06(+1.72%)
Apr 15, 2016 3.570 3.630 3.445 3.490 786,206 -0.12(-3.32%)
Apr 14, 2016 3.560 3.630 3.480 3.610 558,510 +0.07(+1.98%)
Apr 13, 2016 3.580 3.604 3.435 3.540 1,048,467 +0.00(+0.00%)
Apr 12, 2016 3.610 3.660 3.460 3.540 1,138,448 -0.07(-1.94%)
Apr 11, 2016 3.760 3.820 3.560 3.610 943,430 -0.14(-3.73%)
Apr 08, 2016 3.800 3.845 3.640 3.750 866,924 +0.03(+0.81%)
Apr 07, 2016 3.720 4.000 3.510 3.720 1,242,554 -0.14(-3.63%)
Apr 06, 2016 3.660 3.900 3.630 3.860 1,342,923 +0.22(+6.04%)
Apr 05, 2016 3.500 3.710 3.450 3.640 1,071,978 +0.10(+2.82%)
Apr 04, 2016 3.360 3.650 3.360 3.540 1,790,077 +0.21(+6.31%)
Apr 01, 2016 3.180 3.350 3.100 3.330 1,165,281 +0.10(+3.10%)
Mar 31, 2016 3.370 3.440 3.220 3.230 1,427,963 -0.12(-3.58%)
Mar 30, 2016 3.080 3.470 3.080 3.350 2,426,794 +0.25(+8.06%)
Mar 29, 2016 2.830 3.100 2.790 3.100 3,113,921 +0.29(+10.32%)
Mar 28, 2016 2.980 3.050 2.751 2.810 1,335,503 -0.16(-5.39%)
Mar 24, 2016 2.970 2.970 2.970 0 +0.12(+4.21%)
Mar 23, 2016 2.960 3.120 2.840 2.850 1,286,588 -0.04(-1.38%)
Mar 22, 2016 2.780 2.920 2.700 2.890 1,204,543 +0.11(+3.96%)
Mar 21, 2016 2.800 2.880 2.770 2.780 732,177 -0.01(-0.36%)
Mar 18, 2016 2.810 2.980 2.730 2.790 1,468,513 +0.08(+2.95%)
Mar 17, 2016 2.650 2.720 2.530 2.710 1,546,297 +0.11(+4.23%)
Mar 16, 2016 2.790 2.910 2.580 2.600 1,956,840 -0.18(-6.47%)
Mar 15, 2016 3.000 3.030 2.760 2.780 1,765,386 -0.22(-7.33%)
Mar 14, 2016 3.020 3.100 2.970 3.000 2,538,796 +0.00(+0.00%)
Mar 11, 2016 3.180 3.360 2.900 3.000 3,384,724 -0.40(-11.76%)
Mar 10, 2016 3.700 3.750 3.356 3.400 1,833,601 -0.30(-8.11%)
Mar 09, 2016 3.940 4.130 3.670 3.700 1,081,755 -0.24(-6.09%)
Mar 08, 2016 4.320 4.390 3.870 3.940 1,573,427 -0.38(-8.80%)
Mar 07, 2016 4.080 4.369 4.000 4.320 1,055,077 +0.23(+5.62%)
Mar 04, 2016 3.980 4.240 3.870 4.090 1,255,448 +0.12(+3.02%)
Mar 03, 2016 4.080 4.190 3.940 3.970 896,866 -0.12(-2.93%)
Mar 02, 2016 3.790 4.100 3.760 4.090 1,095,842 +0.31(+8.20%)
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
//-->