Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.760 USD -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.280 4.319 4.130 4.250 327,557 +0.00(+0.00%)
Nov 29, 2012 4.110 4.360 4.110 4.250 309,500 +0.18(+4.42%)
Nov 28, 2012 4.160 4.400 3.870 4.070 766,742 -0.16(-3.78%)
Nov 27, 2012 4.400 4.400 4.210 4.230 134,524 -0.18(-4.08%)
Nov 26, 2012 4.720 4.720 4.350 4.410 220,546 -0.36(-7.55%)
Nov 23, 2012 4.850 4.925 4.660 4.770 80,804 -0.03(-0.63%)
Nov 21, 2012 4.640 4.845 4.610 4.800 127,887 +0.19(+4.12%)
Nov 20, 2012 4.450 4.630 4.430 4.610 119,575 +0.19(+4.30%)
Nov 19, 2012 4.340 4.500 4.290 4.420 168,981 +0.16(+3.76%)
Nov 16, 2012 4.150 4.300 4.100 4.260 219,963 +0.10(+2.40%)
Nov 15, 2012 4.160 4.300 4.100 4.160 154,119 +0.01(+0.24%)
Nov 14, 2012 4.360 4.360 4.100 4.150 306,941 -0.19(-4.38%)
Nov 13, 2012 4.310 4.430 4.270 4.340 126,742 +0.01(+0.23%)
Nov 12, 2012 4.460 4.480 4.260 4.330 245,698 -0.12(-2.70%)
Nov 09, 2012 4.370 4.480 4.300 4.450 274,933 +0.07(+1.60%)
Nov 08, 2012 4.510 4.580 4.310 4.380 144,368 -0.12(-2.67%)
Nov 07, 2012 4.580 4.740 4.480 4.500 199,708 -0.23(-4.86%)
Nov 06, 2012 4.660 4.810 4.520 4.730 190,100 +0.12(+2.60%)
Nov 05, 2012 4.780 4.880 4.350 4.610 590,631 -0.23(-4.75%)
Nov 02, 2012 5.090 5.110 4.840 4.840 148,444 -0.22(-4.35%)
Nov 01, 2012 5.120 5.280 5.000 5.060 170,234 -0.04(-0.79%)
Oct 31, 2012 5.030 5.120 5.000 5.100 196,975 +0.03(+0.60%)
Oct 26, 2012 5.050 5.070 5.070 5.070 315,100 -0.04(-0.78%)
Oct 25, 2012 5.090 5.130 5.030 5.110 319,005 +0.06(+1.19%)
Oct 24, 2012 5.000 5.060 4.910 5.050 283,161 +0.09(+1.81%)
Oct 23, 2012 5.010 5.050 4.780 4.960 584,484 -0.68(-12.06%)
Oct 19, 2012 5.800 5.980 5.610 5.640 279,096 -0.26(-4.41%)
Oct 18, 2012 6.290 6.320 5.790 5.900 632,314 -0.42(-6.65%)
Oct 17, 2012 6.470 6.500 6.280 6.320 351,304 -0.23(-3.51%)
Oct 16, 2012 6.500 6.600 6.440 6.550 211,125 +0.06(+0.92%)
Oct 15, 2012 6.450 6.530 6.410 6.490 255,921 -0.01(-0.15%)
Oct 12, 2012 6.650 6.650 6.460 6.500 185,963 -0.15(-2.26%)
Oct 11, 2012 6.520 6.700 6.520 6.650 172,996 +0.18(+2.78%)
Oct 10, 2012 6.480 6.580 6.250 6.470 279,859 +0.02(+0.31%)
Oct 09, 2012 6.720 6.720 6.150 6.450 552,305 -0.29(-4.30%)
Oct 08, 2012 6.730 6.850 6.650 6.740 310,006 +0.00(+0.00%)
Oct 05, 2012 6.800 6.890 6.650 6.740 211,341 -0.04(-0.59%)
Oct 04, 2012 6.740 6.840 6.650 6.780 228,876 +0.06(+0.89%)
Oct 03, 2012 6.630 6.750 6.500 6.720 207,114 +0.13(+1.97%)
Oct 02, 2012 6.620 6.800 6.520 6.590 415,600 +0.04(+0.61%)
Oct 01, 2012 6.400 6.630 6.300 6.550 468,492 +0.23(+3.64%)
Sep 28, 2012 6.200 6.400 6.120 6.320 340,542 +0.06(+0.96%)
Sep 27, 2012 6.140 6.390 6.100 6.260 582,586 +0.12(+1.95%)
Sep 26, 2012 6.230 6.250 6.040 6.140 473,828 -0.04(-0.65%)
Sep 25, 2012 6.370 6.370 6.130 6.180 415,367 -0.12(-1.90%)
Sep 24, 2012 6.290 6.480 6.150 6.300 354,555 +0.03(+0.48%)
Sep 21, 2012 6.300 6.420 6.160 6.270 486,079 +0.05(+0.80%)
Sep 20, 2012 5.870 6.360 5.800 6.220 866,826 +0.30(+5.07%)
Sep 19, 2012 5.990 6.090 5.900 5.920 449,757 -0.08(-1.33%)
Sep 18, 2012 5.850 6.000 5.850 6.000 288,104 +0.02(+0.33%)
Sep 17, 2012 5.870 5.990 5.790 5.980 362,611 +0.12(+2.05%)
Sep 14, 2012 5.850 5.940 5.751 5.860 452,752 +0.12(+2.09%)
Sep 13, 2012 5.440 6.000 5.440 5.740 1,512,700 +0.32(+5.90%)
Sep 12, 2012 5.570 5.575 5.230 5.420 354,079 -0.11(-1.99%)
Sep 11, 2012 5.630 5.870 5.480 5.530 419,428 -0.13(-2.30%)
Sep 10, 2012 5.640 5.700 5.380 5.660 430,959 +0.05(+0.89%)
Sep 07, 2012 5.610 5.673 5.300 5.610 456,382 +0.00(+0.00%)
Sep 06, 2012 5.040 5.660 5.040 5.610 1,374,362 +0.59(+11.75%)
Sep 05, 2012 4.950 5.050 4.910 5.020 159,169 +0.09(+1.83%)
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