BDSI

BioDelivery Sciences International, Inc. Historical Stock Prices

$15.4
*  
0.74
5.05%
Get BDSI Alerts
*Delayed - data as of Aug. 27, 2014 15:31 ET  -  Find a broker to begin trading BDSI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BDSI Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
15:31  15  15.70  14.865  15.40 2,004,221
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
07/22/2014 12.68 12.95 12.65 12.75 435,314
07/21/2014 12.68 12.84 12.43 12.59 418,530
07/18/2014 12.33 13 12.33 12.82 799,820
07/17/2014 12.87 13.02 12.33 12.49 1,001,847
07/16/2014 13.48 13.769 12.91 13 810,109
07/15/2014 14.22 14.44 13.2 13.43 1,173,658
07/14/2014 14.2 14.36 13.84 14.24 1,312,002
07/11/2014 13.75 14.0951 13.42 14.02 1,393,800
07/10/2014 13.27 13.74 13.15 13.44 1,260,651
07/09/2014 12.9 14.18 12.661 13.94 2,274,662
07/08/2014 13 13.28 12.47 12.85 1,737,766
07/07/2014 14.09 14.38 12.76 13.06 6,988,270
07/03/2014 11.87 12.1262 11.76 11.99 303,054
07/02/2014 12.05 12.19 11.8 11.82 540,392
07/01/2014 12.16 12.23 11.94 12.05 702,767
06/30/2014 12.18 12.29 11.87 12.07 1,019,399
06/27/2014 11.96 12.15 11.9 12.01 1,068,435
06/26/2014 12.22 12.22 11.95 12.05 361,665
06/25/2014 11.68 12.25 11.66 12.05 663,647
06/24/2014 12.19 12.339 11.72 11.76 655,620
06/23/2014 12.49 12.58 12.04 12.15 564,602
06/20/2014 12.52 12.52 12.17 12.4 676,328
06/19/2014 12.5 12.6299 12.11 12.45 445,375
06/18/2014 12.54 12.81 12.42 12.505 617,631
06/17/2014 12.21 12.66 12.04 12.48 662,155
06/16/2014 12.38 12.73 12.07 12.26 1,207,503
06/13/2014 12.27 12.53 12 12.36 935,153
06/12/2014 11.99 12.56 11.49 12.29 4,533,932
06/11/2014 9.86 11.48 9.7509 11.41 3,007,191
06/10/2014 9.82 10.08 9.51 10 1,038,289
06/09/2014 10.29 10.35 9.57 9.85 3,183,822
06/06/2014 9.98 10.04 9.53 10 1,167,351
06/05/2014 9.55 9.94 9.34 9.67 756,592
06/04/2014 9.75 9.79 9.49 9.49 518,693
06/03/2014 9.89 9.97 9.63 9.78 489,452
06/02/2014 9.57 9.98 9.51 9.96 683,926
05/30/2014 9.95 10 9.52 9.57 681,716
05/29/2014 10.03 10.089 9.66 9.88 517,301
05/28/2014 9.7 10.08 9.65 9.93 1,195,199
05/27/2014 9.46 9.8 9.4 9.66 945,598
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?