Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.490 USD +0.070 (+2.05%)
Official Closing Price Updated: 7:13 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.250 2.250 2.190 2.190 500 +0.04(+1.86%)
Feb 27, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 26, 2003 2.040 2.150 2.040 2.150 4,100 +0.14(+6.97%)
Feb 25, 2003 2.010 2.010 2.010 2.010 1,400 +0.01(+0.50%)
Feb 24, 2003 2.100 2.290 2.000 2.000 4,600 -0.15(-6.98%)
Feb 21, 2003 2.300 2.300 2.150 2.150 1,000 -0.10(-4.44%)
Feb 20, 2003 2.130 2.250 2.130 2.250 5,000 +0.20(+9.76%)
Feb 19, 2003 2.120 2.150 2.050 2.050 5,500 +0.04(+1.99%)
Feb 18, 2003 1.910 2.050 1.910 2.010 5,700 -0.07(-3.37%)
Feb 14, 2003 2.080 2.080 2.080 2.080 500 +0.08(+4.00%)
Feb 13, 2003 1.870 2.000 1.850 2.000 4,900 +0.04(+2.04%)
Feb 12, 2003 1.810 1.960 1.810 1.960 5,900 +0.16(+8.89%)
Feb 11, 2003 1.850 1.860 1.800 1.800 1,100 -0.05(-2.70%)
Feb 10, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 07, 2003 1.810 1.850 1.810 1.850 6,100 +0.10(+5.71%)
Feb 06, 2003 1.700 1.760 1.700 1.750 6,600 +0.15(+9.37%)
Feb 05, 2003 1.600 1.600 1.600 1.600 500 -0.01(-0.62%)
Feb 04, 2003 1.550 1.700 1.450 1.610 1,100 -0.02(-1.23%)
Feb 03, 2003 1.800 1.800 1.630 1.630 3,600 -0.32(-16.41%)
Jan 31, 2003 1.630 1.950 1.550 1.950 10,800 +0.32(+19.63%)
Jan 30, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 29, 2003 1.640 1.650 1.630 1.630 5,000 -0.02(-1.21%)
Jan 28, 2003 1.750 1.750 1.650 1.650 5,600 -0.17(-9.34%)
Jan 27, 2003 2.050 2.050 1.800 1.820 5,300 -0.28(-13.33%)
Jan 24, 2003 1.900 2.150 1.750 2.100 6,700 +0.15(+7.69%)
Jan 23, 2003 1.900 2.110 1.900 1.950 4,200 -0.05(-2.50%)
Jan 22, 2003 2.000 2.000 1.900 2.000 3,100 -0.10(-4.76%)
Jan 21, 2003 2.050 2.100 1.800 2.100 11,800 -0.19(-8.30%)
Jan 17, 2003 2.290 2.290 2.000 2.290 2,900 +0.18(+8.53%)
Jan 16, 2003 2.110 2.110 2.110 2.110 600 -0.07(-3.21%)
Jan 15, 2003 2.100 2.200 2.100 2.180 3,100 -0.02(-0.91%)
Jan 14, 2003 2.060 2.260 2.060 2.200 7,300 +0.06(+2.80%)
Jan 13, 2003 2.160 2.170 1.850 2.140 11,500 +0.04(+1.90%)
Jan 10, 2003 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Jan 09, 2003 2.250 2.250 2.100 2.100 2,800 -0.19(-8.30%)
Jan 08, 2003 2.300 2.300 2.290 2.290 900 -0.01(-0.43%)
Jan 07, 2003 2.060 2.300 2.050 2.300 5,800 +0.11(+5.02%)
Jan 06, 2003 2.050 2.200 2.000 2.190 5,900 +0.19(+9.50%)
Jan 03, 2003 2.000 2.000 2.000 2.000 400 -0.05(-2.44%)
Jan 02, 2003 1.980 2.050 1.950 2.050 4,300 +0.15(+7.89%)
Dec 31, 2002 2.100 2.100 1.900 1.900 12,800 -0.20(-9.52%)
Dec 30, 2002 2.200 2.200 1.950 2.100 27,000 +0.00(+0.00%)
Dec 27, 2002 1.900 2.200 1.900 2.100 3,400 +0.06(+2.94%)
Dec 26, 2002 2.200 2.370 2.000 2.040 10,300 -0.32(-13.56%)
Dec 24, 2002 2.110 2.370 2.000 2.360 8,500 +0.26(+12.33%)
Dec 23, 2002 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
Dec 20, 2002 2.101 2.101 2.101 2.101 200 +0.00(+0.05%)
Dec 19, 2002 2.100 2.100 2.100 2.100 1,000 -0.05(-2.33%)
Dec 18, 2002 2.200 2.200 2.150 2.150 2,500 -0.05(-2.27%)
Dec 17, 2002 2.300 2.300 2.200 2.200 2,100 +0.05(+2.33%)
Dec 16, 2002 2.320 2.320 2.150 2.150 3,200 -0.29(-11.89%)
Dec 13, 2002 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Dec 12, 2002 2.800 2.800 2.350 2.440 15,400 +0.19(+8.20%)
Dec 11, 2002 2.255 2.255 2.255 2.255 400 +0.00(+0.22%)
Dec 10, 2002 2.250 2.250 2.050 2.250 6,800 +0.10(+4.65%)
Dec 09, 2002 2.280 2.600 2.150 2.150 6,100 -0.02(-0.92%)
Dec 06, 2002 2.300 2.350 2.010 2.170 5,200 -0.03(-1.36%)
Dec 05, 2002 2.250 2.250 2.100 2.200 10,100 -0.08(-3.34%)
Dec 04, 2002 2.276 2.276 2.276 2.276 500 +0.08(+3.45%)
Dec 03, 2002 2.250 2.250 2.010 2.200 3,500 -0.10(-4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear