Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.010 USD +0.070 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 28, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 27, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 26, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 25, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 22, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 21, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 20, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 19, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 18, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 15, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 14, 2004 4.040 4.060 3.800 3.850 23,300 -0.05(-1.28%)
Oct 13, 2004 4.090 4.090 3.860 3.900 29,900 -0.11(-2.77%)
Oct 12, 2004 4.200 4.300 3.960 4.011 48,100 -0.14(-3.35%)
Oct 11, 2004 3.910 4.250 3.730 4.150 142,900 +0.48(+13.08%)
Oct 08, 2004 3.700 3.800 3.570 3.670 26,900 +0.11(+3.09%)
Oct 07, 2004 3.830 3.880 3.560 3.560 99,800 -0.14(-3.78%)
Oct 06, 2004 2.850 3.769 2.710 3.700 219,800 +1.02(+38.06%)
Oct 05, 2004 2.560 2.790 2.560 2.680 7,600 -0.07(-2.55%)
Oct 04, 2004 2.760 2.770 2.560 2.750 28,900 -0.13(-4.51%)
Oct 01, 2004 2.760 2.900 2.760 2.880 4,200 +0.11(+3.97%)
Sep 30, 2004 2.920 2.940 2.710 2.770 18,000 -0.02(-0.72%)
Sep 29, 2004 2.870 2.880 2.650 2.790 4,200 -0.08(-2.79%)
Sep 28, 2004 2.720 2.880 2.720 2.870 600 +0.15(+5.51%)
Sep 27, 2004 2.650 2.800 2.650 2.720 4,500 -0.13(-4.56%)
Sep 24, 2004 2.740 2.900 2.710 2.850 8,700 -0.03(-1.04%)
Sep 23, 2004 2.870 2.880 2.700 2.880 7,400 +0.01(+0.31%)
Sep 22, 2004 2.900 2.900 2.871 2.871 4,300 -0.03(-1.00%)
Sep 21, 2004 2.800 2.950 2.750 2.900 12,400 +0.10(+3.57%)
Sep 20, 2004 2.790 2.800 2.750 2.800 11,500 +0.10(+3.70%)
Sep 17, 2004 2.699 2.700 2.550 2.700 5,700 -0.08(-2.88%)
Sep 16, 2004 2.800 2.800 2.770 2.780 6,200 +0.07(+2.58%)
Sep 15, 2004 2.700 2.710 2.650 2.710 19,600 +0.00(+0.00%)
Sep 14, 2004 2.680 2.800 2.680 2.710 15,500 -0.22(-7.51%)
Sep 13, 2004 2.750 2.930 2.660 2.930 4,000 +0.00(+0.00%)
Sep 10, 2004 2.860 2.930 2.860 2.930 3,600 +0.04(+1.38%)
Sep 09, 2004 2.720 2.890 2.600 2.890 11,500 +0.07(+2.48%)
Sep 08, 2004 2.900 2.900 2.710 2.820 3,400 -0.13(-4.41%)
Sep 07, 2004 2.950 3.000 2.750 2.950 11,043 -0.01(-0.34%)
Sep 03, 2004 3.000 3.000 2.700 2.960 12,700 -0.03(-1.00%)
Sep 02, 2004 2.930 2.990 2.840 2.990 16,900 +0.06(+2.05%)
Sep 01, 2004 2.870 3.000 2.710 2.930 13,000 +0.22(+8.12%)
Aug 31, 2004 2.760 2.869 2.700 2.710 9,600 -0.19(-6.55%)
Aug 30, 2004 2.830 3.000 2.761 2.900 25,900 +0.06(+2.11%)
Aug 27, 2004 2.930 2.990 2.410 2.840 50,200 -0.11(-3.73%)
Aug 26, 2004 2.520 2.950 2.260 2.950 44,000 +0.46(+18.47%)
Aug 25, 2004 2.240 2.520 2.050 2.490 55,200 +0.22(+9.74%)
Aug 24, 2004 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Aug 23, 2004 1.800 2.450 1.800 2.269 56,844 +0.48(+26.76%)
Aug 20, 2004 1.890 1.890 1.790 1.790 700 +0.01(+0.56%)
Aug 19, 2004 1.660 1.930 1.650 1.780 10,300 +0.03(+1.71%)
Aug 18, 2004 1.650 1.800 1.650 1.750 8,799 +0.10(+6.06%)
Aug 17, 2004 1.640 1.650 1.640 1.650 1,400 +0.00(+0.00%)
Aug 16, 2004 1.690 1.700 1.630 1.650 6,100 -0.05(-2.94%)
Aug 13, 2004 1.570 1.700 1.561 1.700 5,300 +0.18(+11.84%)
Aug 12, 2004 1.540 1.540 1.520 1.520 800 -0.14(-8.43%)
Aug 11, 2004 1.630 1.660 1.530 1.660 12,100 -0.09(-5.14%)
Aug 10, 2004 1.750 1.750 1.610 1.750 14,600 +0.00(+0.00%)
Aug 09, 2004 1.760 1.890 1.750 1.750 6,600 -0.05(-2.78%)
Aug 06, 2004 2.020 2.020 1.750 1.800 19,800 -0.05(-2.70%)
Aug 05, 2004 2.100 2.120 1.750 1.850 17,100 -0.45(-19.53%)
Aug 04, 2004 2.210 2.500 2.200 2.299 6,600 +0.10(+4.50%)
Aug 03, 2004 2.710 2.900 2.200 2.200 35,750 -0.29(-11.65%)
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