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
2018-01-19 2.60 2.70 2.55 2.70 21,130
2018-01-18 2.525 2.60 2.525 2.60 35,454
2018-01-17 2.60 2.65 2.50 2.65 30,700
2018-01-16 2.80 2.80 2.575 2.575 27,200
2018-01-12 2.85 2.85 2.825 2.825 3,400
2018-01-11 2.85 2.875 2.85 2.85 8,370
2018-01-10 2.85 2.90 2.825 2.825 62,178
2018-01-09 2.90 2.90 2.80 2.875 12,922
2018-01-08 3.05 3.05 2.85 2.90 13,250
2018-01-05 2.90 3.05 2.90 3.025 31,284
2018-01-04 2.85 2.90 2.80 2.85 30,041
2018-01-03 2.90 2.90 2.70 2.80 33,620
2018-01-02 2.90 2.975 2.90 2.90 39,242
2017-12-29 2.875 2.95 2.875 2.90 64,569
2017-12-28 2.90 2.925 2.85 2.85 24,166
2017-12-27 2.90 2.90 2.875 2.875 1,400
2017-12-26 2.85 2.90 2.825 2.90 11,517
2017-12-22 2.90 2.90 2.825 2.825 16,422
2017-12-21 2.90 2.90 2.85 2.85 35,012
2017-12-20 2.80 2.85 2.80 2.85 15,300
2017-12-19 2.85 2.85 2.75 2.85 15,291
2017-12-18 2.70 2.90 2.70 2.80 47,947
2017-12-15 2.50 2.80 2.50 2.80 19,593
2017-12-14 2.775 2.775 2.625 2.625 17,250
2017-12-13 2.80 2.825 2.80 2.825 2,000
2017-12-12 2.80 2.825 2.80 2.80 1,828
2017-12-11 2.90 2.90 2.80 2.85 10,387
2017-12-08 2.75 2.80 2.70 2.75 17,208
2017-12-07 2.75 2.75 2.70 2.75 11,600
2017-12-06 2.70 2.75 2.65 2.70 34,799

» 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.