BDSI

Historical Stock Prices

$8.1
*  
0.39
4.59%
Get BDSI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BDSI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 8.49 8.53 7.81 8.1 1,234,513
05/21/2015 8.23 8.56 8.23 8.49 751,058
05/20/2015 8.51 8.56 8.155 8.23 901,338
05/19/2015 8.51 8.83 8.42 8.5 756,674
05/18/2015 8.75 8.78 8.37 8.52 944,024
05/15/2015 8.77 8.95 8.64 8.77 1,541,071
05/14/2015 8.39 8.7551 8.17 8.72 1,869,220
05/13/2015 7.79 8.425 7.79 8.34 1,929,388
05/12/2015 7.51 7.75 7.28 7.75 1,327,714
05/11/2015 7.82 8.08 7.62 7.64 816,227
05/08/2015 7.87 8.03 7.71 7.74 980,204
05/07/2015 7.69 7.91 7.6 7.79 984,989
05/06/2015 7.91 7.98 7.53 7.6 1,002,014
05/05/2015 8.06 8.15 7.86 7.9 934,874
05/04/2015 8.16 8.35 8.02 8.12 542,793
05/01/2015 8.08 8.34 7.96 8.22 853,028
04/30/2015 8.59 8.69 7.895 8.06 1,696,911
04/29/2015 8.52 9 8.5 8.67 757,748
04/28/2015 8.8 8.94 8.43 8.61 1,389,940
04/27/2015 9.23 9.355 8.815 8.87 892,623
04/24/2015 9.22 9.34 9.06 9.26 822,955
04/23/2015 9.2 9.3699 9.06 9.21 589,169
04/22/2015 9.34 9.52 9.08 9.26 958,003
04/21/2015 9.29 9.31 9.02 9.14 724,159
04/20/2015 9.49 9.5299 9.16 9.2 1,292,181
04/17/2015 9.93 9.94 9.31 9.46 1,083,748
04/16/2015 9.42 10.22 9.3 10.02 2,151,703
04/15/2015 9.4 9.4 8.88 9.35 1,259,883
04/14/2015 9.71 9.8 9.18 9.39 1,221,269
04/13/2015 9.53 9.9599 9.53 9.64 770,194
04/10/2015 9.48 9.78 9.4336 9.5 1,055,229
04/09/2015 9.85 9.92 9.34 9.48 1,243,457
04/08/2015 9.97 10.28 9.86 9.89 1,235,773
04/07/2015 10.46 10.46 9.83 9.93 1,302,031
04/06/2015 9.95 10.54 9.92 10.44 1,309,982
04/02/2015 10.15 10.37 9.94 10.03 1,882,773
04/01/2015 10.41 10.575 9.82 10.11 1,887,097
03/31/2015 10.42 10.66 10.14 10.5 2,183,825
03/30/2015 9.51 10.9 9.322 10.51 6,629,448
03/27/2015 13.74 14.11 13.65 13.89 678,117
03/26/2015 13.78 13.99 12.96 13.75 1,344,374
03/25/2015 14.88 14.88 13.91 13.99 885,945
03/24/2015 14.82 15.02 14.62 14.9 466,968
03/23/2015 14.75 15.49 14.52 14.79 986,336
03/20/2015 15.2 15.37 14.86 14.97 2,127,696
03/19/2015 15 15.5 14.87 15.22 1,014,051
03/18/2015 14.54 15.11 14.38 14.9 1,032,157
03/17/2015 13.57 14.59 13.54 14.53 2,224,982
03/16/2015 15 15 14.41 14.6 984,060
03/13/2015 14.86 14.87 14.41 14.77 477,881
03/12/2015 14.92 15.01 14.68 14.9 514,769
03/11/2015 14.93 14.97 14.425 14.74 576,399
03/10/2015 14.84 15.02 14.6176 14.86 392,862
03/09/2015 14.98 15.19 14.69 14.99 531,878
03/06/2015 14.64 15.04 14.64 14.84 464,072
03/05/2015 15.07 15.2 14.8 14.98 482,483
03/04/2015 14.9 15.19 14.81 15.16 615,513
03/03/2015 15.23 15.34 14.84 15.07 1,241,840
03/02/2015 15.13 15.495 14.91 15.32 1,195,659
02/27/2015 14.73 15.07 14.42 14.995 1,212,364
02/26/2015 14 14.75 13.88 14.71 732,902
02/25/2015 14.65 14.75 13.9 13.91 1,009,242
02/24/2015 14.68 14.8 14.3152 14.74 768,534
02/23/2015 14.62 14.8 14.26 14.63 902,152
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?