BIODELIVERY SCIENCES INTL Historical Stock Price

Below is the stock price history for Biodelivery Sciences Intl BDSI. Data is recorded each day for the historical open, high, low, close and volume. The Biodelivery Sciences Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Biodelivery Sciences Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 3.78 3.89 3.74 3.80 63,816
2018-10-15 3.54 3.79 3.53 3.73 57,409
2018-10-12 3.55 3.55 3.42 3.49 46,151
2018-10-11 3.35 3.45 3.35 3.45 16,555
2018-10-10 3.35 3.40 3.27 3.385 45,092
2018-10-09 3.37 3.49 3.37 3.40 39,339
2018-10-08 3.10 3.36 3.10 3.25 46,102
2018-10-05 2.95 2.96 2.90 2.955 22,859
2018-10-04 2.95 2.97 2.88 2.94 11,669
2018-10-03 2.85 3.00 2.85 2.99 14,865
2018-10-02 2.80 2.90 2.80 2.85 26,070
2018-10-01 2.75 2.76 2.725 2.75 5,295
2018-09-28 2.65 2.80 2.65 2.80 5,975
2018-09-27 2.70 2.70 2.675 2.70 3,000
2018-09-26 2.75 2.75 2.725 2.725 700
2018-09-25 2.75 2.75 2.75 2.75 3,775
2018-09-24 2.80 2.80 2.80 2.80 5,366
2018-09-21 2.75 2.80 2.725 2.80 13,690
2018-09-20 2.70 2.75 2.65 2.70 29,904
2018-09-19 2.575 2.65 2.575 2.65 10,452
2018-09-18 2.80 2.80 2.65 2.65 18,310
2018-09-17 2.775 2.80 2.75 2.775 18,808
2018-09-14 2.85 2.875 2.85 2.85 14,600
2018-09-13 2.90 2.90 2.85 2.85 24,157
2018-09-12 2.80 2.90 2.80 2.875 14,514
2018-09-11 2.85 2.85 2.80 2.825 3,400
2018-09-10 2.90 2.90 2.80 2.875 10,382
2018-09-07 2.90 2.95 2.875 2.95 10,504
2018-09-06 2.95 2.95 2.85 2.90 15,500
2018-09-05 2.95 3.00 2.90 2.95 14,775

» More Biodelivery Sciences Intl Stock Price History

To see other companies like Biodelivery Sciences Intl (BDSI), view our stock market today for news, and other data.