Quantcast
BDSI

BioDelivery Sciences International, Inc. Common Stock Historical Stock Prices

$4.59
*  
0.07
1.55%
Get BDSI Alerts
*Delayed - data as of May 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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 4.53 4.64 4.51 4.59 864,136
05/21/2019 4.53 4.64 4.51 4.59 864,136
05/20/2019 4.55 4.59 4.41 4.52 583,893
05/17/2019 4.58 4.63 4.5 4.57 628,245
05/16/2019 4.74 4.755 4.58 4.59 883,595
05/15/2019 4.9 4.88 4.71 4.74 1,136,097
05/14/2019 4.88 4.99 4.86 4.9 670,798
05/13/2019 4.88 4.95 4.79 4.88 808,463
05/10/2019 5 4.99 4.81 4.96 1,590,342
05/09/2019 5.04 5.07 4.86 5 1,216,023
05/08/2019 4.9 5.21 4.88 5.05 2,236,658
05/07/2019 4.91 4.98 4.75 4.9 1,981,074
05/06/2019 4.84 4.98 4.77 4.91 1,422,520
05/03/2019 4.75 4.93 4.72 4.84 695,363
05/02/2019 4.72 4.78 4.59 4.76 510,493
05/01/2019 4.83 4.86 4.68 4.72 371,921
04/30/2019 4.84 4.89 4.73 4.83 809,288
04/29/2019 4.84 4.9 4.775 4.84 420,598
04/26/2019 4.84 4.89 4.79 4.82 894,324
04/25/2019 4.91 4.98 4.7638 4.84 336,056
04/24/2019 4.89 4.98 4.81 4.92 718,391
04/23/2019 4.6 5.02 4.6 4.89 1,653,125
04/22/2019 4.68 4.7 4.5 4.62 626,069
04/18/2019 4.66 4.735 4.6 4.65 1,177,495
04/17/2019 4.85 4.87 4.495 4.68 1,230,012
04/16/2019 4.78 4.95 4.73 4.85 1,671,609
04/15/2019 5.02 5.0301 4.77 4.81 833,102
04/12/2019 5.08 5.11 4.93 4.98 1,136,113
04/11/2019 5 5.18 4.9 5.02 4,273,555
04/10/2019 5.05 5.12 5 5.05 398,931
04/09/2019 5.05 5.09 4.98 5.04 659,850
04/08/2019 4.92 5.0679 4.75 5.05 528,800
04/05/2019 5.07 5.11 4.9 4.92 1,115,128
04/04/2019 5.17 5.18 4.97 5.02 375,749
04/03/2019 5.07 5.215 5.05 5.21 580,719
04/02/2019 5.17 5.175 5.03 5.04 1,530,708
04/01/2019 5.35 5.3732 5.1101 5.18 674,959
03/29/2019 5.16 5.37 5.099 5.3 1,098,188
03/28/2019 5.02 5.17 5.01 5.13 552,535
03/27/2019 5.12 5.1315 4.98 5.05 684,197
03/26/2019 5.07 5.19 5.03 5.14 952,361
03/25/2019 5.07 5.22 4.9 5.08 911,146
03/22/2019 5.24 5.31 5.07 5.11 841,051
03/21/2019 5.3 5.33 5.04 5.3 1,188,432
03/20/2019 4.99 5.36 4.95 5.27 2,679,904
03/19/2019 4.88 4.97 4.8 4.94 573,588
03/18/2019 5 5 4.87 4.91 982,598
03/15/2019 4.99 5 4.69 4.98 1,988,292
03/14/2019 4.63 4.67 4.57 4.62 630,174
03/13/2019 4.5 4.73 4.47 4.62 948,634
03/12/2019 4.86 4.8784 4.46 4.52 2,115,718
03/11/2019 4.74 4.83 4.59 4.81 808,911
03/08/2019 4.72 4.91 4.33 4.73 3,310,390
03/07/2019 4.7 5.02 4.63 4.73 855,567
03/06/2019 4.94 4.9599 4.67 4.7 823,455
03/05/2019 4.85 5.07 4.85 4.95 1,127,168
03/04/2019 5.12 5.21 4.778 4.85 1,224,347
03/01/2019 4.87 5.2 4.87 5.06 1,450,309
02/28/2019 4.83 4.9 4.66 4.87 925,109
02/27/2019 4.87 4.925 4.8 4.82 637,079
02/26/2019 5.04 5.05 4.86 4.87 815,336
02/25/2019 5.07 5.11 4.96 5.05 762,679
02/22/2019 4.74 5.1 4.72 5 1,444,142
02/21/2019 4.76 4.81 4.6702 4.73 328,826
*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?



Smart Portfolio