U.S. markets closed

BioDelivery Sciences International, Inc. (BDSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.3800+0.2050 (+6.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20213.16003.39003.16003.38003.38001,020,200
May 06, 20213.42003.42003.15003.18003.1800993,600
May 05, 20213.48003.48003.37003.41003.4100641,300
May 04, 20213.50003.53003.41003.44003.4400796,000
May 03, 20213.46003.54003.45003.52003.5200796,100
Apr 30, 20213.45003.50003.44003.46003.4600660,700
Apr 29, 20213.50003.53003.43003.51003.5100717,900
Apr 28, 20213.51003.51003.45003.48003.4800800,700
Apr 27, 20213.57003.58003.47003.49003.4900674,400
Apr 26, 20213.48003.61003.48003.55003.5500609,600
Apr 23, 20213.50003.52003.43003.48003.4800642,600
Apr 22, 20213.41003.52003.36003.49003.4900832,300
Apr 21, 20213.28003.43003.25003.42003.4200799,500
Apr 20, 20213.31003.34003.24003.28003.2800827,900
Apr 19, 20213.43003.43003.29003.34003.34001,179,400
Apr 16, 20213.51003.51003.37003.42003.42001,403,600
Apr 15, 20213.50003.60003.47003.47003.4700970,300
Apr 14, 20213.46003.57003.43003.46003.46001,096,800
Apr 13, 20213.49003.57003.44003.45003.4500828,200
Apr 12, 20213.58003.64003.47003.50003.50001,073,800
Apr 09, 20213.65003.69003.53003.55003.55001,336,200
Apr 08, 20213.58003.66003.54003.65003.6500738,400
Apr 07, 20213.67003.68003.54003.56003.5600996,000
Apr 06, 20213.65003.72003.63003.67003.67001,015,900
Apr 05, 20213.78003.82003.63003.68003.68001,256,700
Apr 01, 20213.90003.92003.71003.74003.74001,304,000
Mar 31, 20213.75003.97003.75003.91003.91001,561,700
Mar 30, 20213.66003.79003.61003.75003.7500953,300
Mar 29, 20213.63003.69003.56003.67003.6700703,600
Mar 26, 20213.72003.72003.61003.65003.6500669,400
Mar 25, 20213.50003.69003.47003.68003.6800843,700
Mar 24, 20213.70003.72003.53003.53003.53001,272,800
Mar 23, 20213.95003.98003.62003.67003.67001,873,000
Mar 22, 20213.84004.02003.77003.92003.92002,878,100
Mar 19, 20213.70003.86003.66003.85003.85002,137,900
Mar 18, 20213.78003.80003.64003.65003.65001,314,600
Mar 17, 20213.78003.84003.72003.76003.76001,726,500
Mar 16, 20214.00004.01003.75003.77003.77002,317,900
Mar 15, 20214.00004.11003.94003.95003.95001,449,900
Mar 12, 20213.95004.01003.88004.00004.0000887,900
Mar 11, 20214.00004.08003.84003.96003.96001,886,600
Mar 10, 20214.27004.29003.95004.08004.08001,396,600
Mar 09, 20214.00004.23004.00004.10004.10001,216,600
Mar 08, 20214.09004.13003.97004.00004.00001,023,800
Mar 05, 20214.09004.09003.81004.05004.05001,100,900
Mar 04, 20214.06004.08003.86004.02004.02001,401,200
Mar 03, 20214.23004.24004.03004.06004.0600880,900
Mar 02, 20214.37004.37004.15004.22004.2200907,100
Mar 01, 20214.32004.36004.24004.31004.3100678,200
Feb 26, 20214.42004.45004.20004.20004.2000728,800
Feb 25, 20214.42004.54004.27004.41004.41001,008,200
Feb 24, 20214.22004.47004.18004.43004.43001,031,400
Feb 23, 20214.27004.28004.07004.22004.22001,610,700
Feb 22, 20214.54004.54004.33004.41004.41001,069,200
Feb 19, 20214.52004.62004.48004.54004.5400834,700
Feb 18, 20214.53004.68004.46004.51004.51001,475,500
Feb 17, 20214.32004.61004.22004.56004.56001,838,900
Feb 16, 20214.34004.34004.20004.29004.29001,204,800
Feb 12, 20214.16004.20004.05004.12004.1200599,300
Feb 11, 20214.25004.26004.12004.15004.1500687,400
Feb 10, 20214.33004.35004.21004.23004.2300894,400
Feb 09, 20214.25004.33004.21004.29004.2900877,600
Feb 08, 20214.19004.28004.13004.27004.2700889,200
Feb 05, 20214.18004.18004.05004.14004.1400813,500
Feb 04, 20214.07004.11003.94004.10004.1000790,800
Feb 03, 20213.93004.08003.93004.03004.0300929,400
Feb 02, 20214.01004.02003.90003.93003.93001,224,800
Feb 01, 20213.94003.99003.82003.96003.9600801,400
Jan 29, 20213.89004.04003.85003.85003.85001,143,300
Jan 28, 20213.91003.98003.85003.91003.9100876,500
Jan 27, 20214.04004.08003.80003.84003.84003,008,900
Jan 26, 20214.20004.21004.07004.07004.0700908,200
Jan 25, 20214.17004.24004.07004.20004.20001,187,700
Jan 22, 20214.20004.25004.09004.14004.14001,265,100
Jan 21, 20214.31004.32004.18004.21004.21001,064,800
Jan 20, 20214.29004.34004.08004.31004.31001,466,400
Jan 19, 20214.32004.40004.28004.30004.30001,100,500
Jan 15, 20214.36004.46004.28004.31004.31001,097,700
Jan 14, 20214.51004.59004.33004.35004.35006,232,700
Jan 13, 20214.57004.64004.45004.47004.4700675,400
Jan 12, 20214.46004.62004.37004.57004.57001,406,700
Jan 11, 20214.50004.54004.41004.45004.4500555,400
Jan 08, 20214.86004.87004.44004.49004.49001,009,000
Jan 07, 20214.55004.99004.52004.87004.87001,762,100
Jan 06, 20214.44004.62004.40004.50004.5000971,600
Jan 05, 20214.27004.44004.21004.44004.4400999,900
Jan 04, 20214.25004.34004.18004.29004.2900670,400
Dec 31, 20204.27004.27004.17004.20004.2000500,500
Dec 30, 20204.10004.30004.09004.27004.2700837,300
Dec 29, 20204.15004.22004.06004.09004.0900499,800
Dec 28, 20204.41004.43004.15004.16004.1600545,700
Dec 24, 20204.32004.34004.26004.30004.3000215,400
Dec 23, 20204.30004.39004.24004.32004.3200425,700
Dec 22, 20204.51004.52004.24004.25004.2500548,200
Dec 21, 20204.42004.60004.38004.48004.4800804,800
Dec 18, 20204.54004.59004.46004.54004.54001,996,300
Dec 17, 20204.54004.58004.46004.49004.4900828,100
Dec 16, 20204.45004.57004.42004.53004.5300856,300
Dec 15, 20204.45004.45004.30004.42004.4200554,000
Dec 14, 20204.39004.47004.32004.40004.4000777,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...