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
2017-11-17 2.25 2.25 2.10 2.20 33,567
2017-11-16 2.225 2.30 2.175 2.225 55,673
2017-11-15 2.40 2.40 2.15 2.20 38,988
2017-11-14 2.575 2.60 2.40 2.425 32,150
2017-11-13 2.60 2.675 2.55 2.575 7,005
2017-11-10 2.90 2.90 2.55 2.675 81,979
2017-11-09 2.80 2.85 2.70 2.85 17,447
2017-11-08 2.90 2.90 2.80 2.80 119,873
2017-11-07 2.90 2.925 2.90 2.925 18,328
2017-11-06 2.90 2.95 2.85 2.90 11,271
2017-11-03 2.875 2.875 2.85 2.85 20,202
2017-11-02 2.90 2.90 2.85 2.85 17,693
2017-11-01 2.85 2.85 2.825 2.85 28,882
2017-10-31 2.85 2.85 2.75 2.85 22,973
2017-10-30 2.85 2.875 2.85 2.85 10,984
2017-10-27 2.90 2.95 2.90 2.95 7,946
2017-10-26 2.95 2.975 2.90 2.95 25,977
2017-10-25 2.90 2.95 2.90 2.95 19,452
2017-10-24 2.95 2.95 2.95 2.95 5,418
2017-10-23 3.00 3.00 2.90 2.95 11,827
2017-10-20 2.85 2.975 2.85 2.95 33,063
2017-10-19 2.825 2.825 2.775 2.80 14,500
2017-10-18 2.80 2.85 2.80 2.825 17,465
2017-10-17 2.80 2.85 2.80 2.825 18,026
2017-10-16 2.85 2.90 2.80 2.80 14,611
2017-10-13 2.85 2.85 2.80 2.85 28,387
2017-10-12 3.00 3.10 2.925 2.925 22,719
2017-10-11 2.90 3.00 2.825 2.975 28,588
2017-10-10 2.90 2.90 2.80 2.875 22,771
2017-10-09 3.05 3.05 2.90 2.925 37,299

» 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.