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
2018-04-19 2.25 2.275 2.25 2.25 10,094
2018-04-18 2.20 2.25 2.20 2.225 11,835
2018-04-17 2.25 2.25 2.20 2.20 7,714
2018-04-16 2.20 2.25 2.20 2.25 2,200
2018-04-13 2.10 2.25 2.10 2.25 23,960
2018-04-12 2.10 2.125 2.075 2.10 70,515
2018-04-11 2.10 2.125 2.10 2.10 15,460
2018-04-10 2.125 2.15 2.05 2.075 38,921
2018-04-09 2.10 2.15 2.075 2.10 16,258
2018-04-06 2.15 2.15 2.05 2.05 11,158
2018-04-05 2.10 2.175 2.075 2.175 8,779
2018-04-03 2.05 2.10 2.00 2.10 6,379
2018-04-02 2.30 2.30 2.10 2.10 7,785
2018-03-29 2.25 2.30 2.20 2.30 37,233
2018-03-28 2.125 2.25 2.125 2.25 25,653
2018-03-27 2.15 2.20 2.15 2.15 18,447
2018-03-26 2.20 2.20 2.125 2.125 39,545
2018-03-23 2.15 2.15 2.05 2.15 29,536
2018-03-22 2.15 2.20 2.125 2.20 33,125
2018-03-21 2.075 2.125 2.025 2.05 84,997
2018-03-20 1.95 2.05 1.925 2.05 28,865
2018-03-19 2.00 2.025 1.95 1.95 29,835
2018-03-16 1.95 2.075 1.95 1.95 16,410
2018-03-15 2.15 2.15 2.025 2.05 11,735
2018-03-14 2.15 2.225 2.125 2.20 9,979
2018-03-13 2.20 2.20 2.15 2.15 26,606
2018-03-12 2.20 2.20 2.15 2.15 20,508
2018-03-09 2.175 2.20 2.175 2.20 300
2018-03-08 2.15 2.175 2.15 2.15 10,560
2018-03-07 2.20 2.20 2.10 2.15 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.