Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.650 USD +0.050 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 2.750 2.820 2.720 2.760 65,708 -0.06(-2.13%)
Nov 29, 2010 2.850 2.850 2.730 2.820 244,602 -0.04(-1.40%)
Nov 26, 2010 2.860 2.930 2.840 2.860 55,432 +0.02(+0.70%)
Nov 24, 2010 2.910 2.840 2.840 2.840 69,397 +0.00(+0.00%)
Nov 23, 2010 2.860 2.930 2.780 2.840 110,321 -0.10(-3.40%)
Nov 22, 2010 2.950 2.950 2.820 2.940 80,293 +0.02(+0.68%)
Nov 19, 2010 2.930 3.000 2.900 2.920 94,701 -0.03(-1.02%)
Nov 18, 2010 2.840 3.000 2.762 2.950 188,677 +0.08(+2.79%)
Nov 17, 2010 2.870 2.899 2.660 2.870 390,488 -0.04(-1.37%)
Nov 16, 2010 2.980 2.980 2.650 2.910 227,787 -0.06(-2.02%)
Nov 15, 2010 3.050 3.080 2.940 2.970 168,899 -0.12(-3.88%)
Nov 12, 2010 2.850 3.130 2.850 3.090 281,164 +0.16(+5.46%)
Nov 11, 2010 3.100 3.100 2.840 2.930 280,770 -0.17(-5.48%)
Nov 10, 2010 3.470 3.470 2.950 3.100 491,239 -0.40(-11.55%)
Nov 09, 2010 3.610 3.720 3.470 3.505 173,388 -0.08(-2.09%)
Nov 08, 2010 3.650 3.650 3.547 3.580 52,627 -0.01(-0.28%)
Nov 05, 2010 3.600 3.640 3.540 3.590 93,434 +0.00(+0.00%)
Nov 04, 2010 3.600 3.700 3.520 3.590 181,337 +0.00(+0.00%)
Nov 03, 2010 3.550 3.590 3.470 3.590 154,291 +0.12(+3.46%)
Nov 02, 2010 3.450 3.540 3.410 3.470 176,028 +0.02(+0.58%)
Nov 01, 2010 3.400 3.480 3.350 3.450 128,286 +0.02(+0.58%)
Oct 29, 2010 3.470 3.470 3.360 3.430 85,381 -0.02(-0.58%)
Oct 28, 2010 3.540 3.540 3.400 3.450 49,556 -0.07(-1.99%)
Oct 27, 2010 3.510 3.550 3.460 3.520 113,518 +0.07(+2.03%)
Oct 25, 2010 3.540 3.540 3.450 3.450 54,859 +0.01(+0.29%)
Oct 22, 2010 3.400 3.450 3.360 3.440 88,203 +0.04(+1.18%)
Oct 21, 2010 3.450 3.450 3.340 3.400 129,900 -0.04(-1.16%)
Oct 20, 2010 3.520 3.550 3.370 3.440 246,925 +0.07(+2.08%)
Oct 19, 2010 3.360 3.430 3.300 3.370 83,703 -0.06(-1.75%)
Oct 18, 2010 3.470 3.470 3.370 3.430 62,137 -0.01(-0.29%)
Oct 15, 2010 3.470 3.470 3.280 3.440 150,167 +0.04(+1.23%)
Oct 14, 2010 3.600 3.620 3.300 3.398 150,866 -0.15(-4.28%)
Oct 13, 2010 3.510 3.750 3.410 3.550 216,865 +0.05(+1.43%)
Oct 12, 2010 3.350 3.500 3.280 3.500 149,391 +0.21(+6.38%)
Oct 11, 2010 3.200 3.310 3.160 3.290 139,338 +0.09(+2.81%)
Oct 08, 2010 3.090 3.200 3.020 3.200 121,170 +0.11(+3.56%)
Oct 07, 2010 2.910 3.090 2.900 3.090 56,158 +0.14(+4.75%)
Oct 06, 2010 3.000 3.058 2.930 2.950 55,018 -0.01(-0.34%)
Oct 05, 2010 2.830 3.010 2.710 2.960 160,314 +0.11(+3.86%)
Oct 04, 2010 2.880 2.920 2.820 2.850 139,317 -0.08(-2.73%)
Oct 01, 2010 2.950 2.950 2.900 2.930 44,814 +0.04(+1.38%)
Sep 30, 2010 3.060 3.060 2.880 2.890 118,362 -0.11(-3.67%)
Sep 29, 2010 2.970 3.150 2.920 3.000 266,870 +0.08(+2.74%)
Sep 28, 2010 2.930 2.984 2.860 2.920 148,594 -0.01(-0.34%)
Sep 27, 2010 2.910 3.040 2.880 2.930 183,449 +0.07(+2.45%)
Sep 24, 2010 2.900 2.930 2.790 2.860 139,895 +0.02(+0.70%)
Sep 23, 2010 2.790 2.850 2.782 2.840 141,411 +0.03(+1.07%)
Sep 22, 2010 2.880 2.900 2.780 2.810 138,813 -0.01(-0.35%)
Sep 21, 2010 2.950 2.950 2.790 2.820 201,527 -0.07(-2.42%)
Sep 20, 2010 2.780 2.910 2.670 2.890 404,698 +0.26(+9.89%)
Sep 17, 2010 2.480 2.740 2.480 2.630 453,622 +0.07(+2.73%)
Sep 15, 2010 2.450 2.580 2.450 2.560 115,229 +0.09(+3.64%)
Sep 14, 2010 2.510 2.530 2.460 2.470 62,229 -0.08(-3.14%)
Sep 13, 2010 2.600 2.600 2.450 2.550 107,379 +0.01(+0.39%)
Sep 10, 2010 2.600 2.750 2.540 2.540 178,883 -0.01(-0.39%)
Sep 09, 2010 2.600 2.600 2.540 2.550 44,957 +0.00(+0.00%)
Sep 08, 2010 2.650 2.650 2.530 2.550 110,170 +0.04(+1.59%)
Sep 07, 2010 2.440 2.550 2.400 2.510 138,465 +0.07(+2.87%)
Sep 03, 2010 2.640 2.640 2.360 2.440 166,282 -0.01(-0.41%)
Sep 02, 2010 2.360 2.730 2.330 2.450 564,189 +0.12(+5.15%)
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