Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.990 USD -0.100 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.690 2.800 2.400 2.600 61,223 -0.09(-3.35%)
Oct 30, 2003 2.750 2.790 2.600 2.690 12,000 -0.06(-2.18%)
Oct 29, 2003 2.880 2.880 2.650 2.750 33,800 -0.12(-4.18%)
Oct 28, 2003 2.900 2.970 2.760 2.870 25,460 +0.17(+6.30%)
Oct 27, 2003 2.840 2.880 2.700 2.700 25,800 -0.17(-5.92%)
Oct 24, 2003 2.920 2.980 2.800 2.870 13,700 -0.07(-2.38%)
Oct 23, 2003 3.040 3.040 2.800 2.940 32,400 +0.02(+0.68%)
Oct 22, 2003 3.090 3.090 2.910 2.920 17,200 -0.13(-4.26%)
Oct 21, 2003 3.150 3.220 2.800 3.050 96,600 +0.05(+1.67%)
Oct 20, 2003 3.250 3.400 2.800 3.000 856,650 -0.25(-7.69%)
Oct 17, 2003 3.320 3.330 3.250 3.250 14,250 +0.05(+1.56%)
Oct 16, 2003 3.340 3.400 3.200 3.200 16,800 -0.14(-4.19%)
Oct 15, 2003 3.700 3.700 3.300 3.340 21,400 -0.35(-9.49%)
Oct 14, 2003 4.000 4.000 3.600 3.690 25,000 -0.35(-8.66%)
Oct 13, 2003 3.210 4.040 3.189 4.040 48,206 +0.83(+25.86%)
Oct 10, 2003 3.250 3.280 3.100 3.210 4,600 -0.19(-5.59%)
Oct 09, 2003 3.500 3.500 3.200 3.400 13,300 -0.02(-0.58%)
Oct 08, 2003 3.430 3.650 3.410 3.420 9,950 -0.03(-0.87%)
Oct 07, 2003 3.470 3.470 3.450 3.450 1,400 -0.05(-1.43%)
Oct 06, 2003 3.640 3.640 3.500 3.500 3,675 -0.03(-0.85%)
Oct 03, 2003 3.670 3.800 3.530 3.530 4,800 -0.12(-3.29%)
Oct 02, 2003 3.600 3.749 3.500 3.650 13,900 -0.15(-3.95%)
Oct 01, 2003 3.300 3.820 3.300 3.800 11,800 +0.32(+9.16%)
Sep 30, 2003 3.450 3.580 3.330 3.481 10,800 +0.02(+0.61%)
Sep 29, 2003 3.610 3.610 3.400 3.460 15,400 -0.18(-4.95%)
Sep 26, 2003 3.900 3.900 3.400 3.640 33,950 -0.35(-8.77%)
Sep 25, 2003 4.040 4.040 3.890 3.990 14,700 -0.06(-1.46%)
Sep 24, 2003 4.270 4.270 3.950 4.049 17,270 -0.21(-4.95%)
Sep 23, 2003 4.500 4.500 4.260 4.260 34,800 -0.10(-2.29%)
Sep 22, 2003 4.450 4.500 4.270 4.360 60,576 +0.02(+0.46%)
Sep 19, 2003 4.080 4.450 4.080 4.340 34,300 +0.16(+3.85%)
Sep 18, 2003 4.050 4.350 4.000 4.179 50,200 +0.06(+1.43%)
Sep 17, 2003 3.990 4.200 3.970 4.120 43,425 +0.20(+5.10%)
Sep 16, 2003 4.250 4.600 3.900 3.920 107,990 -0.23(-5.54%)
Sep 15, 2003 3.800 4.490 3.750 4.150 243,800 +0.35(+9.21%)
Sep 12, 2003 3.530 3.890 3.500 3.800 20,600 +0.30(+8.57%)
Sep 11, 2003 3.510 3.510 3.500 3.500 27,300 -0.05(-1.41%)
Sep 10, 2003 3.770 3.890 3.520 3.550 22,300 +0.03(+0.85%)
Sep 09, 2003 3.510 3.689 3.500 3.520 21,000 -0.26(-6.88%)
Sep 08, 2003 3.700 3.900 3.410 3.780 10,800 +0.18(+5.00%)
Sep 05, 2003 3.650 3.770 3.550 3.600 2,600 -0.05(-1.37%)
Sep 04, 2003 3.600 3.759 3.400 3.650 17,700 -0.02(-0.54%)
Sep 03, 2003 3.760 3.890 3.600 3.670 10,400 -0.12(-3.17%)
Sep 02, 2003 4.000 4.150 3.790 3.790 23,700 -0.24(-5.96%)
Aug 29, 2003 4.080 4.080 3.910 4.030 3,300 +0.13(+3.33%)
Aug 28, 2003 3.670 4.150 3.600 3.900 28,200 +0.17(+4.56%)
Aug 27, 2003 3.800 3.800 3.350 3.730 20,700 -0.02(-0.53%)
Aug 26, 2003 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 25, 2003 3.770 3.790 3.571 3.750 2,000 +0.20(+5.63%)
Aug 22, 2003 3.560 3.560 3.550 3.550 900 -0.01(-0.28%)
Aug 21, 2003 3.566 3.566 3.560 3.560 900 -0.19(-5.07%)
Aug 20, 2003 4.000 4.000 3.430 3.750 19,100 -0.06(-1.57%)
Aug 19, 2003 3.810 3.810 3.810 3.810 1,000 -0.18(-4.51%)
Aug 18, 2003 4.040 4.040 3.750 3.990 6,100 -0.01(-0.25%)
Aug 15, 2003 4.100 4.130 3.950 4.000 3,300 -0.05(-1.23%)
Aug 14, 2003 3.800 4.050 3.650 4.050 4,000 +0.23(+6.02%)
Aug 13, 2003 3.800 3.910 3.660 3.820 15,500 -0.10(-2.55%)
Aug 12, 2003 3.702 3.920 3.700 3.920 2,000 +0.02(+0.51%)
Aug 11, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 08, 2003 3.890 3.900 3.890 3.900 1,000 +0.03(+0.78%)
Aug 07, 2003 3.710 3.870 3.600 3.870 3,700 +0.12(+3.20%)
Aug 06, 2003 3.930 3.937 3.750 3.750 4,500 -0.18(-4.58%)
Aug 05, 2003 3.810 4.000 3.800 3.930 11,500 +0.12(+3.15%)
Aug 04, 2003 3.801 3.811 3.700 3.810 1,300 -0.19(-4.75%)
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