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
2018-07-20 2.90 2.95 2.75 2.80 17,170
2018-07-19 2.85 2.90 2.825 2.90 10,700
2018-07-18 2.80 2.80 2.70 2.75 11,178
2018-07-17 2.80 2.80 2.80 2.80 2,897
2018-07-16 2.90 2.95 2.75 2.825 30,060
2018-07-13 2.95 2.975 2.90 2.95 6,640
2018-07-12 2.90 2.95 2.90 2.95 5,616
2018-07-11 2.925 2.95 2.925 2.925 947
2018-07-10 3.00 3.05 2.925 2.925 20,338
2018-07-09 3.00 3.025 2.975 2.975 22,603
2018-07-06 2.925 3.00 2.90 2.975 8,554
2018-07-05 2.825 2.95 2.825 2.90 12,250
2018-07-03 2.95 2.95 2.90 2.90 3,732
2018-07-02 2.95 2.95 2.90 2.95 10,228
2018-06-29 3.00 3.00 2.90 2.95 9,026
2018-06-28 3.00 3.00 2.975 3.00 19,200
2018-06-27 3.10 3.10 2.975 2.975 45,635
2018-06-26 3.025 3.15 2.90 3.15 37,480
2018-06-25 3.10 3.20 3.00 3.00 47,070
2018-06-22 2.90 3.15 2.90 3.10 48,283
2018-06-21 2.85 2.90 2.85 2.875 5,500
2018-06-20 2.85 2.875 2.85 2.875 1,400
2018-06-19 2.80 2.85 2.80 2.80 20,685
2018-06-18 2.85 2.85 2.825 2.825 2,000
2018-06-15 2.90 2.90 2.85 2.90 12,775
2018-06-14 2.85 2.95 2.85 2.95 15,928
2018-06-13 2.90 2.95 2.85 2.85 28,180
2018-06-12 2.85 2.95 2.85 2.95 14,609
2018-06-11 2.80 2.90 2.75 2.90 15,713
2018-06-08 2.85 2.85 2.75 2.80 8,000

» 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.