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 (%)
Dec 30, 2005 2.410 2.520 2.410 2.480 52,800 +0.03(+1.22%)
Dec 29, 2005 2.510 2.549 2.400 2.450 41,826 -0.06(-2.39%)
Dec 28, 2005 2.650 2.650 2.450 2.510 25,400 +0.07(+2.87%)
Dec 27, 2005 2.640 2.640 2.360 2.440 61,100 -0.05(-2.01%)
Dec 23, 2005 2.390 2.600 2.290 2.490 65,397 +0.05(+2.05%)
Dec 22, 2005 2.300 2.451 2.270 2.440 110,787 +0.09(+3.83%)
Dec 21, 2005 2.410 2.470 2.300 2.350 160,906 -0.09(-3.69%)
Dec 20, 2005 2.600 2.600 2.330 2.440 107,547 -0.14(-5.43%)
Dec 19, 2005 2.770 2.770 2.550 2.580 39,950 -0.20(-7.19%)
Dec 16, 2005 2.570 2.780 2.570 2.780 51,933 +0.15(+5.71%)
Dec 15, 2005 2.730 2.764 2.560 2.630 103,905 -0.10(-3.67%)
Dec 14, 2005 2.900 2.850 2.700 2.730 71,111 -0.06(-2.15%)
Dec 13, 2005 2.711 2.900 2.710 2.790 81,182 +0.11(+4.10%)
Dec 12, 2005 2.930 2.930 2.610 2.680 52,431 -0.07(-2.47%)
Dec 09, 2005 2.800 2.800 2.550 2.748 54,791 +0.11(+4.09%)
Dec 08, 2005 2.720 2.800 2.610 2.640 47,309 -0.11(-4.00%)
Dec 07, 2005 2.940 2.950 2.500 2.750 169,012 -0.08(-2.83%)
Dec 06, 2005 2.960 2.960 2.750 2.830 82,729 +0.03(+1.07%)
Dec 05, 2005 2.990 3.050 2.800 2.800 164,190 -0.06(-2.10%)
Dec 02, 2005 2.950 3.100 2.810 2.860 363,305 +0.11(+4.00%)
Dec 01, 2005 2.490 2.990 2.450 2.750 336,464 +0.35(+14.58%)
Nov 30, 2005 2.370 2.550 2.350 2.400 112,208 -0.05(-2.04%)
Nov 29, 2005 2.500 2.500 2.350 2.450 148,362 +0.06(+2.51%)
Nov 28, 2005 2.430 2.620 2.390 2.390 123,891 -0.14(-5.53%)
Nov 25, 2005 2.550 2.560 2.320 2.530 58,670 +0.03(+1.20%)
Nov 23, 2005 2.870 2.870 2.420 2.500 151,754 -0.34(-11.97%)
Nov 22, 2005 2.600 2.840 2.600 2.840 220,236 +0.24(+9.23%)
Nov 21, 2005 2.450 2.600 2.440 2.600 152,544 +0.19(+7.75%)
Nov 18, 2005 2.300 2.470 2.300 2.413 179,290 +0.15(+6.77%)
Nov 17, 2005 2.220 2.300 2.200 2.260 176,206 +0.08(+3.67%)
Nov 16, 2005 2.090 2.260 2.070 2.180 221,543 +0.08(+3.81%)
Nov 15, 2005 2.100 2.150 2.050 2.100 81,980 +0.04(+1.94%)
Nov 14, 2005 1.940 2.100 1.940 2.060 199,945 +0.12(+6.19%)
Nov 11, 2005 1.960 2.000 1.940 1.940 101,345 -0.03(-1.57%)
Nov 10, 2005 1.980 1.990 1.960 1.971 36,440 -0.01(-0.45%)
Nov 09, 2005 1.990 2.010 1.960 1.980 58,340 -0.02(-1.00%)
Nov 08, 2005 1.980 2.150 1.950 2.000 70,325 +0.01(+0.50%)
Nov 07, 2005 2.050 2.050 1.940 1.990 40,090 +0.02(+1.02%)
Nov 04, 2005 2.110 2.140 1.930 1.970 94,922 -0.13(-6.19%)
Nov 03, 2005 2.110 2.170 2.060 2.100 139,476 +0.00(+0.00%)
Nov 02, 2005 2.050 2.150 2.040 2.100 174,436 +0.10(+5.00%)
Nov 01, 2005 2.000 2.040 1.950 2.000 149,839 +0.12(+6.38%)
Oct 31, 2005 1.930 1.930 1.820 1.880 64,064 +0.03(+1.62%)
Oct 28, 2005 1.990 1.990 1.820 1.850 86,390 +0.00(+0.00%)
Oct 27, 2005 1.850 1.920 1.800 1.850 108,094 +0.02(+1.09%)
Oct 26, 2005 1.950 2.000 1.830 1.830 107,851 -0.10(-5.18%)
Oct 25, 2005 2.050 2.050 1.840 1.930 172,265 -0.07(-3.50%)
Oct 24, 2005 2.040 2.090 1.940 2.000 421,740 +0.11(+5.82%)
Oct 21, 2005 1.870 1.920 1.850 1.890 41,329 +0.01(+0.53%)
Oct 20, 2005 1.800 1.910 1.800 1.880 140,691 +0.08(+4.44%)
Oct 19, 2005 1.820 1.850 1.800 1.800 66,910 -0.05(-2.70%)
Oct 18, 2005 1.870 1.870 1.830 1.850 85,149 +0.03(+1.65%)
Oct 17, 2005 1.800 1.880 1.800 1.820 28,697 +0.02(+1.11%)
Oct 14, 2005 1.840 1.950 1.750 1.800 143,741 -0.03(-1.64%)
Oct 13, 2005 1.730 1.850 1.700 1.830 212,867 +0.08(+4.57%)
Oct 12, 2005 1.800 1.820 1.750 1.750 51,168 -0.05(-2.78%)
Oct 11, 2005 1.950 1.950 1.800 1.800 58,095 -0.02(-1.10%)
Oct 10, 2005 1.890 1.894 1.800 1.820 99,986 -0.03(-1.62%)
Oct 07, 2005 1.820 1.890 1.810 1.850 79,976 +0.07(+3.93%)
Oct 06, 2005 1.910 1.930 1.750 1.780 179,016 -0.07(-3.78%)
Oct 05, 2005 1.990 1.990 1.770 1.850 264,949 +0.15(+8.82%)
Oct 04, 2005 1.800 1.820 1.700 1.700 92,585 -0.08(-4.49%)
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