BDSI

BioDelivery Sciences International, Inc. Historical Stock Prices

$6.75
*  
0.12
1.75%
Get BDSI Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading BDSI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BDSI Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-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.
16:00  6.85  7.05  6.60  6.75 849,105
08/31/2015 6.85 7.05 6.6 6.75 849,105
08/28/2015 6.59 6.96 6.55 6.87 928,083
08/27/2015 6.55 6.78 6.47 6.64 1,124,782
08/26/2015 6.32 6.47 6.13 6.445 1,150,414
08/25/2015 6.53 6.53 6.21 6.22 1,549,845
08/24/2015 6.2 6.56 5.89 6.21 1,517,767
08/21/2015 6.3 6.81 6.3 6.52 1,476,408
08/20/2015 6.48 6.5476 6.26 6.36 1,173,412
08/19/2015 6.69 6.8 6.44 6.56 1,075,804
08/18/2015 6.76 6.83 6.61 6.74 953,235
08/17/2015 6.55 6.79 6.3 6.75 1,379,290
08/14/2015 6.85 6.98 6.46 6.61 1,522,993
08/13/2015 7.5 7.5599 6.8 6.89 2,505,230
08/12/2015 6.91 7.5897 6.65 7.31 1,883,989
08/11/2015 7.01 7.04 6.7 6.82 1,652,713
08/10/2015 6.37 7.57 6.37 7.05 2,182,656
08/07/2015 7.35 7.466 6.88 6.96 1,834,903
08/06/2015 7.84 7.85 7.311 7.35 1,062,143
08/05/2015 7.67 7.86 7.315 7.81 1,711,692
08/04/2015 7.81 7.94 7.55 7.64 1,093,588
08/03/2015 8.08 8.2899 7.63 7.78 1,149,841
07/31/2015 7.74 8.27 7.59 8.15 1,499,271
07/30/2015 7.83 8.02 7.49 7.65 3,275,691
07/29/2015 8.49 8.565 7.86 7.88 1,529,968
07/28/2015 8.75 8.99 8.46 8.5 993,671
07/27/2015 8.84 8.91 8.56 8.7 775,252
07/24/2015 9.17 9.32 8.73 8.89 594,733
07/23/2015 9.25 9.32 8.98 9.15 824,102
07/22/2015 9.12 9.35 9.06 9.2 591,950
07/21/2015 9.37 9.42 9.07 9.22 865,188
07/20/2015 9.63 9.84 9.36 9.4 612,039
07/17/2015 9.3 9.91 9.28 9.64 1,165,754
07/16/2015 9.12 9.56 9.05 9.31 854,333
07/15/2015 9 9.24 8.88 9.05 705,922
07/14/2015 8.51 9.06 8.5 9.03 733,770
07/13/2015 8.69 8.859 8.56 8.57 712,838
07/10/2015 8.57 8.68 8.38 8.64 869,943
07/09/2015 8.36 8.5999 8.135 8.49 1,666,701
07/08/2015 7.95 8.225 7.75 8.22 1,249,872
07/07/2015 8.04 8.09 7.69 8.05 942,264
07/06/2015 7.69 8.02 7.49 8 905,233
07/02/2015 7.97 8.04 7.755 7.79 510,035
07/01/2015 8.06 8.15 7.765 7.92 972,616
06/30/2015 7.31 8.01 7.17 7.96 2,144,605
06/29/2015 7.63 7.64 7.211 7.26 1,381,494
06/26/2015 8.03 8.03 7.64 7.69 2,025,188
06/25/2015 8.47 8.47 7.94 8.04 1,166,568
06/24/2015 8.75 8.8 8.43 8.43 642,368
06/23/2015 8.49 8.8 8.44 8.75 728,458
06/22/2015 8.58 8.7497 8.4 8.46 699,267
06/19/2015 8.42 8.69 8.325 8.54 2,853,189
06/18/2015 8.26 8.57 8.24 8.42 747,667
06/17/2015 8.16 8.36 8.07 8.23 569,731
06/16/2015 8.02 8.22 7.87 8.16 732,812
06/15/2015 8.12 8.23 7.93 8.04 951,326
06/12/2015 8.2 8.34 8.12 8.17 550,178
06/11/2015 8.15 8.4 8.1 8.25 711,694
06/10/2015 8.38 8.47 8.04 8.15 939,751
06/09/2015 8.6 8.6695 8.2 8.29 628,818
06/08/2015 8.38 8.66 8.38 8.59 836,294
06/05/2015 8.54 8.64 8.35 8.4 1,060,342
06/04/2015 8.29 8.66 8.23 8.54 981,923
06/03/2015 7.89 8.39 7.705 8.31 2,332,671
06/02/2015 8.05 8.17 7.79 7.86 6,911,245
06/01/2015 8.01 8.32 7.6 8.08 3,423,431
*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?