Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.060 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 0.8390 0.8500 0.8050 0.8051 388,980 -0.01(-1.82%)
Dec 29, 2011 0.7900 1.030 0.7800 0.8200 1,284,763 +0.04(+5.11%)
Dec 28, 2011 0.8000 0.8300 0.7800 0.7801 277,149 -0.04(-4.88%)
Dec 27, 2011 0.8700 0.8700 0.7700 0.8201 235,984 -0.07(-7.84%)
Dec 23, 2011 0.9100 0.9300 0.8400 0.8899 202,791 -0.00(-0.01%)
Dec 21, 2011 0.9800 0.9810 0.8800 0.8900 556,840 -0.08(-8.25%)
Dec 20, 2011 1.010 1.020 0.9610 0.9700 85,928 -0.01(-1.02%)
Dec 19, 2011 1.000 1.020 0.9719 0.9800 48,722 -0.01(-1.01%)
Dec 16, 2011 1.020 1.020 0.9900 0.9900 53,725 -0.02(-1.97%)
Dec 15, 2011 0.9800 1.020 0.9500 1.010 109,283 +0.01(+1.50%)
Dec 14, 2011 1.010 1.026 0.9896 0.9950 61,047 -0.02(-1.49%)
Dec 13, 2011 1.050 1.050 0.9950 1.010 143,437 -0.06(-5.61%)
Dec 12, 2011 1.050 1.120 1.020 1.070 264,064 -0.01(-0.93%)
Dec 09, 2011 1.050 1.080 1.040 1.080 246,833 +0.03(+2.86%)
Dec 08, 2011 1.050 1.080 1.030 1.050 228,760 +0.02(+1.94%)
Dec 07, 2011 1.060 1.080 1.030 1.030 86,851 -0.03(-2.83%)
Dec 06, 2011 1.080 1.080 1.050 1.060 78,574 -0.02(-1.85%)
Dec 05, 2011 1.060 1.080 1.050 1.080 160,157 +0.03(+2.86%)
Dec 02, 2011 1.010 1.070 1.010 1.050 189,650 +0.05(+5.00%)
Dec 01, 2011 1.050 1.050 0.9926 1.000 250,751 -0.04(-3.85%)
Nov 30, 2011 1.010 1.090 0.9801 1.040 373,049 +0.03(+2.97%)
Nov 29, 2011 1.000 1.060 0.9102 1.010 133,536 +0.01(+1.00%)
Nov 28, 2011 0.9700 1.030 0.9700 1.000 286,129 +0.07(+7.53%)
Nov 25, 2011 0.9200 0.9879 0.9100 0.9300 4,350 +0.00(+0.00%)
Nov 23, 2011 0.9200 0.9900 0.9125 0.9300 25,908 +0.00(+0.00%)
Nov 22, 2011 0.9747 0.9791 0.9125 0.9300 62,894 -0.04(-4.12%)
Nov 21, 2011 1.000 1.000 0.9700 0.9700 107,272 -0.01(-1.02%)
Nov 18, 2011 0.9851 0.9916 0.9800 0.9800 77,731 +0.00(+0.00%)
Nov 17, 2011 0.9900 1.010 0.9601 0.9800 78,614 -0.00(-0.20%)
Nov 16, 2011 1.020 1.030 0.9800 0.9820 44,359 -0.05(-4.66%)
Nov 15, 2011 1.020 1.040 0.9526 1.030 144,388 +0.00(+0.00%)
Nov 14, 2011 1.000 1.070 0.9513 1.030 182,039 +0.01(+0.98%)
Nov 11, 2011 0.9500 1.030 0.9500 1.020 328,838 +0.06(+6.25%)
Nov 10, 2011 0.9700 0.9898 0.9200 0.9600 75,660 +0.01(+1.05%)
Nov 09, 2011 0.9500 1.010 0.9300 0.9500 113,098 +0.00(+0.00%)
Nov 08, 2011 0.9200 0.9501 0.8900 0.9500 147,308 +0.03(+3.83%)
Nov 07, 2011 0.8700 0.9200 0.8700 0.9150 126,118 +0.04(+3.98%)
Nov 04, 2011 0.9300 0.9300 0.8700 0.8800 140,647 -0.05(-5.38%)
Nov 03, 2011 0.9200 0.9499 0.9100 0.9300 67,765 -0.01(-1.06%)
Nov 02, 2011 0.9000 0.9490 0.9000 0.9400 86,646 +0.04(+4.44%)
Nov 01, 2011 0.9100 0.9501 0.8800 0.9000 234,965 -0.05(-5.26%)
Oct 31, 2011 0.9500 0.9632 0.9100 0.9500 105,715 -0.00(-0.26%)
Oct 28, 2011 0.9600 0.9800 0.9500 0.9525 339,661 -0.04(-3.69%)
Oct 27, 2011 0.9800 1.010 0.9700 0.9890 215,044 +0.03(+2.81%)
Oct 26, 2011 1.010 1.011 0.9600 0.9620 224,574 -0.03(-2.83%)
Oct 25, 2011 1.020 1.050 0.9800 0.9900 146,668 -0.03(-2.94%)
Oct 24, 2011 0.9900 1.050 0.9800 1.020 185,866 +0.03(+2.94%)
Oct 21, 2011 1.020 1.030 0.9900 0.9909 96,815 -0.01(-0.91%)
Oct 20, 2011 0.9900 1.030 0.9700 1.000 162,783 +0.01(+1.00%)
Oct 19, 2011 1.010 1.040 0.9900 0.9901 250,807 -0.03(-2.93%)
Oct 18, 2011 1.140 1.140 1.010 1.020 320,619 -0.11(-9.73%)
Oct 17, 2011 1.130 1.150 1.090 1.130 227,442 +0.05(+4.63%)
Oct 14, 2011 1.110 1.130 1.050 1.080 352,156 +0.02(+1.89%)
Oct 13, 2011 1.020 1.090 1.010 1.060 235,852 +0.06(+6.00%)
Oct 12, 2011 1.050 1.050 0.9900 1.000 382,781 -0.02(-1.96%)
Oct 11, 2011 0.9900 1.050 0.9900 1.020 151,699 +0.02(+2.00%)
Oct 10, 2011 0.9700 1.020 0.9500 1.000 610,945 +0.05(+5.24%)
Oct 07, 2011 1.080 1.100 0.9501 0.9502 504,396 -0.05(-4.98%)
Oct 06, 2011 1.000 1.050 0.9206 1.000 573,762 -0.07(-6.54%)
Oct 05, 2011 0.9900 1.190 0.9600 1.070 1,693,368 +0.07(+7.00%)
Oct 04, 2011 0.9900 1.030 0.9100 1.000 710,928 +0.01(+1.01%)
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