BioDelivery Sciences Historical Data - BDSI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BioDelivery Sciences International Inc BDSI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.06 -0.93% 6.40 6.6389 6.358 6.53 6.46 20:00:00
more quote information »

BDSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.547.216.316.411,016,383-0.14-2.14%
1 Month6.247.215.906.341,585,9150.162.56%
3 Months4.677.214.155.831,176,6141.7337.04%
6 Months4.287.213.465.15973,2622.1249.53%
1 Year3.607.212.804.90897,3692.8077.78%
3 Years1.657.211.553.68643,2724.75287.88%
5 Years13.9515.501.504.94816,627-7.55-54.12%

BDSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 6.40 -0.06 -0.93% 6.53 6.6389 6.358 1,154,503
Dec 12 2019 6.46 0.10 1.57% 6.38 6.7099 6.313 1,064,827
Dec 11 2019 6.36 -0.09 -1.4% 6.82 7.21 6.31 1,389,169
Dec 10 2019 6.45 0.06 0.94% 6.37 6.45 6.36 809,597
Dec 09 2019 6.39 -0.04 -0.62% 6.46 6.52 6.35 867,996
Dec 06 2019 6.43 -0.06 -0.92% 6.54 6.58 6.42 950,325
Dec 05 2019 6.49 -0.21 -3.13% 6.70 6.73 6.42 1,281,290
Dec 04 2019 6.70 -0.06 -0.89% 6.78 6.8348 6.65 1,115,534
Dec 03 2019 6.76 -0.16 -2.31% 6.89 7.00 6.65 1,154,788
Dec 02 2019 6.92 0.10 1.47% 6.90 7.01 6.71 1,413,002
Nov 29 2019 6.82 0.21 3.18% 6.76 6.92 6.71 912,941
Nov 27 2019 6.61 0.37 5.93% 6.27 6.61 6.25 1,393,265
Nov 26 2019 6.24 -0.01 -0.16% 6.29 6.35 6.19 2,053,859
Nov 25 2019 6.25 0.07 1.13% 6.15 6.27 6.15 1,026,382
Nov 22 2019 6.18 -0.03 -0.48% 6.26 6.26 6.08 894,683
Nov 21 2019 6.21 -0.10 -1.58% 6.21 6.36 6.18 1,135,016
Nov 20 2019 6.31 0.16 2.6% 6.12 6.33 6.11 1,502,371
Nov 19 2019 6.15 0.06 0.99% 6.11 6.30 6.035 2,338,641
Nov 18 2019 6.09 -0.06 -0.98% 6.11 6.16 5.90 4,391,010
Nov 15 2019 6.15 -0.15 -2.3% 6.24 6.30 6.00 4,437,681
Nov 14 2019 6.295 0.30 4.92% 6.06 6.41 5.95 3,307,715
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.