BDSI

BioDelivery Sciences International, Inc. Historical Stock Prices

$16.38
*  
0.48
3.02%
Get BDSI Alerts
*Delayed - data as of Oct. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  16.11  16.73  15.93  16.38 795,613
10/23/2014 16.11 16.73 15.93 16.38 796,089
10/22/2014 16.41 16.52 15.6 15.9 916,235
10/21/2014 16.96 17.0655 16.16 16.35 833,037
10/20/2014 15.92 16.905 15.92 16.74 614,023
10/17/2014 16.19 16.3 15.76 15.95 639,532
10/16/2014 14.83 16.088 14.65 15.72 849,638
10/15/2014 14.08 15.14 13.8 15.11 1,061,284
10/14/2014 14.63 15.18 14.1425 14.37 1,092,747
10/13/2014 15.33 15.54 14.58 14.81 1,132,767
10/10/2014 16.27 16.84 15.31 15.39 1,681,122
10/09/2014 17.89 17.93 16.88 17.03 1,083,901
10/08/2014 17.47 17.95 16.87 17.9 1,069,792
10/07/2014 16.72 18.09 16.6275 17.49 1,194,918
10/06/2014 17.51 17.71 16.85 16.86 981,490
10/03/2014 16.91 17.48 16.66 17.13 936,760
10/02/2014 16.12 16.797 15.63 16.69 949,330
10/01/2014 17.04 17.09 16.06 16.26 878,088
09/30/2014 17.64 17.6931 17.04 17.09 867,154
09/29/2014 17.23 17.94 17.0175 17.6 757,163
09/26/2014 16.66 17.4897 16.435 17.41 998,210
09/25/2014 17.07 17.219 16.37 16.51 524,492
09/24/2014 16.54 17.16 16.492 17.08 596,387
09/23/2014 16.6 16.8699 16.366 16.51 600,068
09/22/2014 16.66 16.93 16.37 16.66 619,822
09/19/2014 17.49 17.5 16.68 17.02 3,469,548
09/18/2014 17.34 17.48 16.96 17.35 688,397
09/17/2014 17.28 17.47 16.97 17.26 962,703
09/16/2014 16.69 17.25 16.3401 17.23 1,028,887
09/15/2014 18.15 18.28 16.66 16.83 1,744,820
09/12/2014 17.8 18.48 17.67 18.15 1,407,078
09/11/2014 17.39 17.87 17.09 17.86 2,078,519
09/10/2014 17.11 17.7899 17 17.55 1,190,673
09/09/2014 18.19 18.2199 16.88 17.14 1,909,774
09/08/2014 16.75 18.1 16.59 17.98 3,512,811
09/05/2014 15.35 16.38 15.3 16.33 2,695,698
09/04/2014 16.06 16.1 14.76 14.99 2,127,403
09/03/2014 16.65 16.82 15.73 16.07 4,192,198
09/02/2014 16.64 16.71 16.25 16.65 2,359,792
08/29/2014 15.77 16.07 15.4501 16 757,109
08/28/2014 15.51 16.15 15.4 15.67 1,506,159
08/27/2014 15 15.7 14.865 15.48 2,203,906
08/26/2014 14.33 14.95 14.17 14.66 2,017,753
08/25/2014 13.88 14.44 13.75 14.25 1,380,890
08/22/2014 13.62 14 13.4 13.82 813,629
08/21/2014 13.93 14.05 13.14 13.46 606,525
08/20/2014 14 14.04 13.622 13.89 429,087
08/19/2014 13.45 14.17 13.45 14.01 1,283,759
08/18/2014 13.37 13.44 13.09 13.39 502,026
08/15/2014 13.56 13.5912 12.9 13.25 577,816
08/14/2014 13.24 13.5 13.15 13.43 480,764
08/13/2014 12.96 13.24 12.84 13.2 287,780
08/12/2014 13.26 13.5395 12.83 12.93 517,642
08/11/2014 13.61 13.62 13.19 13.28 414,724
08/08/2014 12.34 13.65 12.29 13.48 1,084,842
08/07/2014 13.06 13.22 12.42 12.53 464,664
08/06/2014 12.9 13.45 12.75 13.02 818,516
08/05/2014 12.49 12.79 12.44 12.63 350,381
08/04/2014 12.58 12.699 12.41 12.52 395,654
08/01/2014 12.45 12.92 12.28 12.54 701,752
07/31/2014 13.3 13.31 12.53 12.75 593,498
07/30/2014 13.14 13.54 13 13.42 781,227
07/29/2014 12.55 13.1599 12.45 13.05 590,386
07/28/2014 12.79 12.9289 12.4232 12.55 423,133
07/25/2014 12.5 12.91 12.36 12.81 524,923
07/24/2014 12.5 12.73 12.35 12.61 470,496
07/23/2014 12.85 12.97 12.46 12.48 597,621
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?