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
2019-01-16 4.20 4.35 4.20 4.25 36,657
2019-01-15 4.12 4.16 4.06 4.16 29,950
2019-01-14 4.07 4.12 4.00 4.085 19,405
2019-01-11 4.06 4.13 4.02 4.05 21,065
2019-01-10 3.97 4.09 3.95 4.09 28,697
2019-01-09 3.90 3.98 3.84 3.965 14,154
2019-01-08 3.88 3.98 3.85 3.905 31,406
2019-01-07 3.925 3.99 3.90 3.90 18,059
2019-01-04 3.79 3.90 3.79 3.88 13,443
2019-01-03 3.65 3.75 3.54 3.75 20,862
2019-01-02 3.59 3.75 3.56 3.65 30,404
2018-12-31 3.25 3.715 3.25 3.715 38,338
2018-12-28 2.90 3.295 2.90 3.295 41,399
2018-12-27 2.86 3.02 2.86 2.93 12,783
2018-12-26 2.95 3.04 2.88 3.04 13,430
2018-12-24 2.86 2.99 2.86 2.95 11,100
2018-12-21 3.01 3.02 2.89 2.96 16,822
2018-12-20 3.27 3.27 2.99 3.05 14,334
2018-12-19 3.28 3.31 3.24 3.25 5,068
2018-12-18 3.49 3.49 3.23 3.265 22,551
2018-12-17 3.55 3.60 3.40 3.43 21,945
2018-12-14 3.63 3.67 3.48 3.535 18,330
2018-12-13 3.64 3.755 3.53 3.735 14,588
2018-12-12 3.55 3.59 3.52 3.575 16,311
2018-12-11 3.65 3.65 3.535 3.535 13,221
2018-12-10 3.60 3.63 3.53 3.615 5,220
2018-12-07 3.73 3.79 3.635 3.635 19,001
2018-12-06 3.77 3.93 3.67 3.685 34,389
2018-12-04 3.78 3.89 3.77 3.795 20,724
2018-12-03 3.64 3.78 3.63 3.73 23,468

» 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.