BDSI

Historical Stock Prices

$12.71
*  
0.10
0.79%
Get BDSI Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 12.61 12.89 12.3 12.71 513,092
01/22/2015 12.1 12.7 11.6 12.61 837,008
01/21/2015 12.06 12.48 11.955 12.02 462,716
01/20/2015 12.31 12.49 11.93 12.14 478,793
01/16/2015 11.79 12.47 11.4883 12.34 1,665,751
01/15/2015 12.29 12.49 11.5021 11.75 1,467,135
01/14/2015 12.12 12.7 12.03 12.25 597,247
01/13/2015 12.87 13.24 12.12 12.47 872,608
01/12/2015 12.6 12.93 12.21 12.72 614,910
01/09/2015 12.48 12.93 12.21 12.57 527,231
01/08/2015 12.43 12.92 12.33 12.43 545,604
01/07/2015 12.09 12.36 12.09 12.28 345,650
01/06/2015 12.15 12.22 11.78 12.02 969,551
01/05/2015 12.18 12.36 11.97 12.13 823,380
01/02/2015 12.15 12.43 11.97 12.24 629,018
12/31/2014 12.48 12.5 11.97 12.02 1,155,055
12/30/2014 12.08 12.48 11.99 12.42 843,014
12/29/2014 11.93 12.11 11.75 12.1 766,351
12/26/2014 12.65 12.71 11.86 11.97 1,017,401
12/24/2014 12.1 13.045 12.1 12.65 617,920
12/23/2014 13.5 13.5 11.94 11.99 1,394,833
12/22/2014 13.82 13.93 13.12 13.43 709,700
12/19/2014 13.33 14.06 13.22 13.82 1,713,463
12/18/2014 14.14 14.58 13 13.06 1,034,608
12/17/2014 12.73 13.97 12.61 13.96 838,391
12/16/2014 11.8 13.38 11.8 12.65 972,390
12/15/2014 13.95 14.09 11.48 12.295 3,057,934
12/12/2014 14.41 14.66 13.13 13.82 1,206,892
12/11/2014 14.58 15 14.4 14.68 566,343
12/10/2014 15.03 15.35 14.35 14.49 701,742
12/09/2014 14.35 15.15 14.01 15.05 899,303
12/08/2014 14.7 15.27 14.54 14.59 493,831
12/05/2014 14.71 14.87 14.51 14.7 481,130
12/04/2014 14.64 14.89 14.47 14.66 508,231
12/03/2014 14.94 14.94 14.45 14.64 519,216
12/02/2014 14.7 15.29 14.59 14.9 1,179,185
12/01/2014 15.45 15.45 14.51 14.66 811,500
11/28/2014 15.75 15.84 15.1101 15.35 403,275
11/26/2014 14.98 15.945 14.95 15.8 659,593
11/25/2014 14.83 15.28 14.67 14.95 798,407
11/24/2014 14.35 14.82 14.3 14.79 434,754
11/21/2014 14.73 15 14.24 14.29 595,875
11/20/2014 14.66 14.7645 14.33 14.46 593,402
11/19/2014 14.82 14.97 14.55 14.71 357,302
11/18/2014 14.47 14.9 14.47 14.82 663,901
11/17/2014 14.48 15.079 14.43 14.44 601,650
11/14/2014 15.29 15.29 14.32 14.47 1,420,402
11/13/2014 15.94 16.09 15.2 15.33 505,266
11/12/2014 16.29 16.51 15.77 15.95 565,471
11/11/2014 16.14 16.57 15.88 16.42 678,193
11/10/2014 15.43 16.41 15.254 16.2 831,482
11/07/2014 15.73 15.8 15.11 15.5 1,033,843
11/06/2014 16.29 16.4 15.19 15.84 1,191,486
11/05/2014 17.52 17.61 16.08 16.3 1,017,694
11/04/2014 17.61 17.75 16.98 17.37 528,584
11/03/2014 17.36 17.99 17.32 17.65 595,144
10/31/2014 18.25 18.33 17.39 17.4 951,646
10/30/2014 17.33 18.09 17.26 17.79 707,301
10/29/2014 17.18 17.66 17.13 17.38 586,709
10/28/2014 16.98 17.24 16.748 17.17 642,752
10/27/2014 16.54 17.0701 16.22 16.84 654,757
10/24/2014 16.36 16.62 16.3 16.62 433,052
10/23/2014 16.11 16.73 15.93 16.38 796,089
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?