Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.910 USD -0.100 (-3.32%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.600 2.700 2.590 2.700 8,300 +0.25(+10.20%)
Oct 30, 2002 2.700 2.700 2.280 2.450 8,900 -0.25(-9.26%)
Oct 29, 2002 2.400 2.700 2.400 2.700 15,000 +0.51(+23.29%)
Oct 28, 2002 2.050 2.200 2.000 2.190 14,000 +0.39(+21.67%)
Oct 25, 2002 1.800 1.800 1.800 1.800 400 -0.02(-1.37%)
Oct 24, 2002 1.500 2.100 1.500 1.825 32,900 +0.43(+30.36%)
Oct 23, 2002 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Oct 22, 2002 1.500 1.500 1.400 1.400 2,000 +0.00(+0.00%)
Oct 21, 2002 1.400 1.450 1.400 1.400 11,200 -0.05(-3.45%)
Oct 18, 2002 1.510 1.510 1.450 1.450 5,000 -0.10(-6.45%)
Oct 17, 2002 1.500 1.550 1.400 1.550 32,100 -0.05(-3.13%)
Oct 16, 2002 1.610 1.660 1.550 1.600 37,400 +0.00(+0.00%)
Oct 15, 2002 1.450 1.600 1.450 1.600 800 +0.30(+23.08%)
Oct 14, 2002 1.500 1.500 1.300 1.300 4,700 -0.23(-15.03%)
Oct 11, 2002 1.510 1.530 1.500 1.530 2,300 +0.02(+1.32%)
Oct 10, 2002 1.410 1.510 1.400 1.510 14,800 -0.04(-2.58%)
Oct 09, 2002 1.550 1.550 1.400 1.550 1,200 +0.00(+0.00%)
Oct 08, 2002 1.450 1.550 1.250 1.550 30,100 +0.00(+0.00%)
Oct 07, 2002 1.550 1.550 1.550 1.550 1,500 +0.00(+0.00%)
Oct 04, 2002 1.600 1.600 1.550 1.550 3,400 -0.05(-3.13%)
Oct 03, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 02, 2002 1.600 1.600 1.600 1.600 1,100 +0.00(+0.00%)
Oct 01, 2002 1.650 1.650 1.600 1.600 1,400 +0.00(+0.00%)
Sep 30, 2002 1.600 1.700 1.600 1.600 2,700 -0.05(-3.03%)
Sep 27, 2002 1.550 1.650 1.550 1.650 1,300 -0.05(-2.94%)
Sep 26, 2002 1.425 1.700 1.350 1.700 20,000 +0.34(+25.00%)
Sep 25, 2002 1.700 1.700 1.250 1.360 40,200 -0.24(-15.00%)
Sep 24, 2002 1.830 1.830 1.600 1.600 8,200 -0.15(-8.57%)
Sep 23, 2002 2.000 2.000 1.660 1.750 8,900 -0.27(-13.37%)
Sep 20, 2002 2.020 2.080 2.020 2.020 8,300 -0.03(-1.46%)
Sep 19, 2002 2.100 2.350 1.800 2.050 32,000 +0.10(+5.13%)
Sep 18, 2002 1.950 1.950 1.950 1.950 11,000 -0.10(-4.88%)
Sep 17, 2002 2.350 2.350 1.900 2.050 13,600 -0.45(-18.00%)
Sep 16, 2002 2.250 2.500 2.250 2.500 4,000 +0.25(+11.11%)
Sep 13, 2002 2.250 2.250 2.250 2.250 400 -0.05(-2.17%)
Sep 12, 2002 2.500 2.500 2.160 2.300 5,600 -0.20(-8.00%)
Sep 11, 2002 2.350 2.350 2.110 2.500 2,400 +0.05(+2.04%)
Sep 10, 2002 2.650 2.650 2.000 2.450 60,300 -0.10(-3.92%)
Sep 09, 2002 2.600 2.740 2.500 2.550 9,000 -0.05(-1.92%)
Sep 06, 2002 2.600 2.630 2.600 2.600 12,500 -0.10(-3.70%)
Sep 05, 2002 2.600 2.700 2.600 2.700 700 +0.00(+0.00%)
Sep 04, 2002 2.700 2.950 2.700 2.700 9,300 -0.15(-5.26%)
Sep 03, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 30, 2002 2.800 2.850 2.750 2.850 7,000 +0.05(+1.79%)
Aug 29, 2002 2.800 2.800 2.800 2.800 1,000 +0.00(+0.00%)
Aug 28, 2002 2.850 2.850 2.800 2.800 5,000 -0.10(-3.45%)
Aug 27, 2002 2.900 2.900 2.900 2.900 4,700 +0.00(+0.00%)
Aug 26, 2002 3.020 3.020 2.900 2.900 11,500 -0.10(-3.33%)
Aug 23, 2002 3.000 3.000 3.000 3.000 2,000 -0.02(-0.66%)
Aug 22, 2002 3.050 3.050 2.900 3.020 16,100 -0.03(-0.98%)
Aug 21, 2002 3.050 3.050 3.050 3.050 800 -0.20(-6.15%)
Aug 20, 2002 2.700 3.250 2.700 3.250 21,600 +0.35(+12.07%)
Aug 16, 2002 3.000 3.250 2.900 2.900 10,300 -0.10(-3.33%)
Aug 15, 2002 3.150 3.150 3.000 3.000 7,000 -0.45(-13.04%)
Aug 14, 2002 3.200 3.450 3.150 3.450 4,900 +0.25(+7.81%)
Aug 13, 2002 3.300 3.550 3.200 3.200 8,600 -0.15(-4.48%)
Aug 12, 2002 3.360 3.650 3.350 3.350 4,200 -0.05(-1.47%)
Aug 07, 2002 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Aug 06, 2002 3.400 3.400 3.400 3.400 1,200 +0.04(+1.19%)
Aug 05, 2002 3.150 3.360 3.100 3.360 6,800 +0.36(+12.00%)
Aug 02, 2002 3.000 3.010 3.000 3.000 22,800 +0.00(+0.00%)
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