BDSI - BioDelivery Sciences International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20195.635.855.635.845.84802,700
Nov 08, 20195.805.855.745.795.79632,800
Nov 07, 20195.785.965.745.805.801,091,600
Nov 06, 20195.795.855.725.765.76588,900
Nov 05, 20195.925.945.785.805.801,005,500
Nov 04, 20195.945.975.835.945.94515,400
Nov 01, 20195.825.945.715.935.93656,900
Oct 31, 20195.976.065.745.785.78962,800
Oct 30, 20196.006.125.935.975.971,403,500
Oct 29, 20196.056.105.885.975.971,700,000
Oct 28, 20195.716.065.566.036.032,944,100
Oct 25, 20195.275.645.275.625.621,994,200
Oct 24, 20195.215.295.205.285.281,108,500
Oct 23, 20195.205.295.165.275.27469,700
Oct 22, 20195.265.355.175.205.20582,800
Oct 21, 20195.205.315.175.275.271,052,200
Oct 18, 20195.125.175.115.165.16795,700
Oct 17, 20195.095.174.855.155.151,094,900
Oct 16, 20195.005.174.985.045.041,112,900
Oct 15, 20194.845.064.834.974.971,637,300
Oct 14, 20194.754.824.714.804.80584,300
Oct 11, 20194.704.804.624.754.75682,600
Oct 10, 20194.704.774.654.674.67403,900
Oct 09, 20194.754.804.644.704.70748,500
Oct 08, 20194.744.804.724.754.75638,600
Oct 07, 20194.714.824.694.764.76497,500
Oct 04, 20194.604.824.524.744.74687,600
Oct 03, 20194.504.614.404.574.57512,700
Oct 02, 20194.374.524.284.514.51831,900
Oct 01, 20194.294.434.234.354.35657,300
Sep 30, 20194.304.324.154.214.21816,800
Sep 27, 20194.504.554.284.304.30666,800
Sep 26, 20194.854.854.504.514.51904,600
Sep 25, 20194.614.874.584.854.85695,400
Sep 24, 20194.554.624.514.624.62394,300
Sep 23, 20194.594.604.504.564.56265,800
Sep 20, 20194.674.714.574.604.60754,000
Sep 19, 20194.814.904.694.694.69304,700
Sep 18, 20194.724.814.724.794.79368,000
Sep 17, 20194.904.914.724.724.72600,500
Sep 16, 20194.764.934.764.844.84658,200
Sep 13, 20194.784.854.754.814.81367,600
Sep 12, 20194.794.834.684.744.74394,300
Sep 11, 20194.604.784.604.784.78592,500
Sep 10, 20194.424.604.354.594.59758,900
Sep 09, 20194.384.454.324.424.42468,900
Sep 06, 20194.434.494.394.394.39289,300
Sep 05, 20194.484.574.334.404.40671,000
Sep 04, 20194.314.494.304.434.43320,500
Sep 03, 20194.214.364.184.314.31438,000
Aug 30, 20194.304.324.244.294.29240,400
Aug 29, 20194.304.314.224.294.29220,900
Aug 28, 20194.264.294.064.274.27358,200
Aug 27, 20194.294.334.254.274.27245,600
Aug 26, 20194.304.334.234.284.28290,800
Aug 23, 20194.414.444.244.284.28354,100
Aug 22, 20194.434.504.394.424.42325,300
Aug 21, 20194.454.504.384.454.45323,600
Aug 20, 20194.474.504.384.424.42405,000
Aug 19, 20194.324.474.314.454.45618,500
Aug 16, 20194.344.424.314.354.35422,200
Aug 15, 20194.254.364.204.304.30415,600
Aug 14, 20194.324.354.254.284.28487,200
Aug 13, 20194.274.414.224.404.40571,700
Aug 12, 20194.394.474.264.284.28907,400
Aug 09, 20194.124.404.064.354.351,934,200
Aug 08, 20193.834.063.824.034.03842,200
Aug 07, 20193.753.843.653.783.78454,800
Aug 06, 20193.793.793.673.773.77864,800
Aug 05, 20193.753.803.643.773.77826,500
Aug 02, 20193.913.953.713.783.78988,300
Aug 01, 20193.713.953.663.903.90984,100
Jul 31, 20193.673.803.673.713.71773,900
Jul 30, 20193.633.733.593.683.681,030,000
Jul 29, 20193.753.783.633.683.68383,500
Jul 26, 20193.853.883.703.723.72589,200
Jul 25, 20193.934.013.773.863.86816,700
Jul 24, 20193.663.953.633.923.92926,800
Jul 23, 20193.793.803.673.683.68557,200
Jul 22, 20193.833.833.733.813.81605,600
Jul 19, 20193.743.883.733.813.81829,500
Jul 18, 20193.883.933.763.773.77896,000
Jul 17, 20193.874.093.823.893.891,367,100
Jul 16, 20193.873.883.713.803.802,877,200
Jul 15, 20194.084.083.793.913.911,441,100
Jul 12, 20194.064.133.924.074.071,036,900
Jul 11, 20194.264.304.054.064.06924,400
Jul 10, 20194.504.504.184.264.261,408,700
Jul 09, 20194.494.514.414.484.48791,100
Jul 08, 20194.654.654.424.504.50561,900
Jul 05, 20194.744.744.604.624.62357,600
Jul 03, 20194.704.754.664.754.75330,300
Jul 02, 20194.704.724.604.714.71769,500
Jul 01, 20194.734.804.624.684.68991,600
Jun 28, 20194.374.724.374.654.6511,235,800
Jun 27, 20194.314.434.314.404.40905,900
Jun 26, 20194.394.434.294.314.31405,500
Jun 25, 20194.354.454.344.354.35526,000
Jun 24, 20194.364.434.324.364.36549,000
Jun 21, 20194.404.464.374.404.40485,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...