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 (%)
Feb 27, 2004 3.980 3.980 3.500 3.800 15,800 +0.00(+0.00%)
Feb 26, 2004 3.850 3.910 3.751 3.800 15,300 -0.04(-1.04%)
Feb 25, 2004 3.900 3.900 3.700 3.840 12,200 -0.01(-0.26%)
Feb 24, 2004 3.800 3.950 3.800 3.850 8,400 +0.09(+2.39%)
Feb 23, 2004 3.690 3.900 3.540 3.760 17,400 +0.07(+1.90%)
Feb 20, 2004 3.600 3.690 3.500 3.690 19,600 +0.09(+2.50%)
Feb 19, 2004 3.970 3.980 3.600 3.600 34,000 -0.40(-10.00%)
Feb 18, 2004 4.180 4.180 3.950 4.000 29,200 -0.15(-3.61%)
Feb 17, 2004 4.200 4.200 4.000 4.150 42,000 +0.01(+0.24%)
Feb 13, 2004 4.200 4.200 4.050 4.140 38,700 +0.13(+3.24%)
Feb 12, 2004 4.200 4.250 3.900 4.010 72,800 -0.09(-2.20%)
Feb 11, 2004 3.620 4.340 3.420 4.100 253,600 +0.68(+19.88%)
Feb 10, 2004 3.540 3.660 3.400 3.420 21,400 -0.18(-5.00%)
Feb 09, 2004 3.500 3.600 3.400 3.600 32,300 +0.15(+4.35%)
Feb 06, 2004 3.300 3.500 3.300 3.450 9,800 -0.10(-2.79%)
Feb 05, 2004 3.600 3.600 3.300 3.549 12,400 +0.09(+2.57%)
Feb 04, 2004 3.450 3.500 3.310 3.460 7,400 +0.08(+2.37%)
Feb 03, 2004 3.470 3.470 3.300 3.380 20,800 -0.05(-1.43%)
Feb 02, 2004 3.600 3.650 3.360 3.429 12,000 -0.16(-4.48%)
Jan 30, 2004 3.630 3.630 3.450 3.590 13,300 +0.00(+0.00%)
Jan 29, 2004 3.680 3.690 3.450 3.590 26,900 -0.04(-1.10%)
Jan 28, 2004 3.800 3.890 3.520 3.630 55,900 -0.18(-4.72%)
Jan 27, 2004 3.700 3.890 3.350 3.810 126,400 +0.16(+4.38%)
Jan 26, 2004 3.200 3.700 3.200 3.650 104,000 +0.51(+16.24%)
Jan 23, 2004 3.140 3.160 2.990 3.140 29,000 +0.05(+1.62%)
Jan 22, 2004 3.390 3.400 3.050 3.090 47,200 -0.22(-6.65%)
Jan 21, 2004 3.440 3.500 3.200 3.310 27,200 +0.06(+1.85%)
Jan 20, 2004 3.500 3.700 3.250 3.250 52,000 -0.05(-1.52%)
Jan 16, 2004 3.450 3.500 3.260 3.300 19,000 -0.05(-1.49%)
Jan 15, 2004 3.100 3.490 3.030 3.350 102,566 -0.04(-1.18%)
Jan 14, 2004 3.600 3.610 3.270 3.390 47,075 -0.18(-5.04%)
Jan 13, 2004 4.030 4.030 3.470 3.570 96,790 -0.33(-8.46%)
Jan 12, 2004 3.260 3.940 3.250 3.900 371,504 +0.75(+23.81%)
Jan 09, 2004 3.050 3.150 2.900 3.150 63,561 +0.20(+6.78%)
Jan 08, 2004 3.050 3.100 2.900 2.950 13,225 -0.10(-3.28%)
Jan 07, 2004 2.900 3.050 2.850 3.050 97,346 +0.26(+9.32%)
Jan 06, 2004 2.811 2.850 2.790 2.790 14,100 -0.10(-3.46%)
Jan 05, 2004 2.980 2.980 2.630 2.890 44,300 -0.08(-2.69%)
Jan 02, 2004 2.700 2.970 2.520 2.970 13,000 +0.26(+9.55%)
Dec 31, 2003 2.550 3.000 2.439 2.711 43,800 +0.06(+2.30%)
Dec 30, 2003 2.510 2.650 2.510 2.650 5,685 +0.05(+1.92%)
Dec 29, 2003 2.790 2.800 2.500 2.600 30,285 -0.10(-3.70%)
Dec 26, 2003 2.900 2.900 2.510 2.700 5,933 -0.20(-6.90%)
Dec 24, 2003 2.500 2.900 2.500 2.900 10,747 +0.26(+9.85%)
Dec 23, 2003 2.500 2.640 2.500 2.640 6,075 -0.01(-0.38%)
Dec 22, 2003 2.690 2.690 2.500 2.650 6,700 +0.05(+1.92%)
Dec 19, 2003 2.600 2.700 2.410 2.600 48,262 -0.29(-10.03%)
Dec 18, 2003 2.600 2.890 2.600 2.890 12,380 +0.25(+9.47%)
Dec 17, 2003 2.749 2.750 2.640 2.640 1,300 -0.11(-4.00%)
Dec 16, 2003 2.640 2.790 2.640 2.750 7,520 -0.05(-1.79%)
Dec 15, 2003 3.000 3.000 2.700 2.800 11,950 -0.20(-6.67%)
Dec 12, 2003 2.910 3.000 2.800 3.000 8,600 +0.09(+3.09%)
Dec 11, 2003 2.910 2.910 2.900 2.910 2,700 -0.12(-3.96%)
Dec 10, 2003 3.020 3.030 2.902 3.030 17,188 +0.08(+2.71%)
Dec 09, 2003 2.850 3.090 2.800 2.950 12,600 +0.16(+5.73%)
Dec 08, 2003 2.600 2.820 2.600 2.790 4,923 +0.09(+3.33%)
Dec 05, 2003 2.860 2.711 2.450 2.700 9,200 -0.16(-5.59%)
Dec 04, 2003 2.900 2.900 2.570 2.860 41,550 -0.23(-7.44%)
Dec 03, 2003 3.000 3.180 3.000 3.090 21,371 +0.14(+4.75%)
Dec 02, 2003 3.000 3.300 2.900 2.950 100,256 +0.06(+2.08%)
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