Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.090 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 3.630 3.630 3.500 3.500 81,013 +0.02(+0.57%)
Feb 25, 2011 3.490 3.570 3.420 3.480 88,110 -0.03(-0.85%)
Feb 24, 2011 3.560 3.573 3.450 3.510 64,218 -0.03(-0.85%)
Feb 23, 2011 3.630 3.700 3.510 3.540 143,950 -0.09(-2.48%)
Feb 22, 2011 3.600 3.730 3.500 3.630 213,117 +0.03(+0.83%)
Feb 18, 2011 3.580 3.690 3.520 3.600 206,926 +0.04(+1.12%)
Feb 17, 2011 3.500 3.560 3.420 3.560 75,413 +0.06(+1.71%)
Feb 16, 2011 3.530 3.540 3.460 3.500 35,693 +0.05(+1.45%)
Feb 15, 2011 3.460 3.510 3.410 3.450 118,220 +0.06(+1.77%)
Feb 14, 2011 3.480 3.480 3.320 3.390 62,865 +0.01(+0.30%)
Feb 11, 2011 3.360 3.420 3.300 3.380 93,043 +0.02(+0.60%)
Feb 10, 2011 3.410 3.480 3.350 3.360 38,300 -0.09(-2.61%)
Feb 09, 2011 3.520 3.520 3.360 3.450 82,069 -0.06(-1.71%)
Feb 08, 2011 3.550 3.550 3.400 3.510 74,587 -0.04(-0.99%)
Feb 07, 2011 3.580 3.580 3.460 3.545 168,019 +0.09(+2.75%)
Feb 04, 2011 3.440 3.590 3.390 3.450 124,698 +0.06(+1.77%)
Feb 03, 2011 3.360 3.440 3.310 3.390 101,493 +0.07(+2.11%)
Feb 02, 2011 3.310 3.340 3.280 3.320 35,521 +0.02(+0.61%)
Feb 01, 2011 3.340 3.430 3.290 3.300 68,501 +0.01(+0.30%)
Jan 31, 2011 3.310 3.320 3.280 3.290 46,970 +0.01(+0.30%)
Jan 28, 2011 3.330 3.330 3.260 3.280 47,063 -0.05(-1.50%)
Jan 27, 2011 3.310 3.340 3.270 3.330 43,548 +0.02(+0.60%)
Jan 26, 2011 3.330 3.350 3.250 3.310 77,677 -0.01(-0.30%)
Jan 25, 2011 3.350 3.350 3.260 3.320 83,081 -0.07(-2.06%)
Jan 24, 2011 3.410 3.430 3.310 3.390 118,785 -0.02(-0.59%)
Jan 21, 2011 3.320 3.430 3.280 3.410 85,558 +0.07(+2.10%)
Jan 20, 2011 3.460 3.460 3.320 3.340 164,348 -0.07(-2.05%)
Jan 19, 2011 3.700 3.700 3.370 3.410 265,733 -0.33(-8.82%)
Jan 18, 2011 3.870 3.900 3.300 3.740 694,583 -0.08(-2.09%)
Jan 14, 2011 3.710 3.930 3.600 3.820 497,437 +0.12(+3.24%)
Jan 13, 2011 3.600 3.700 3.550 3.700 110,483 +0.10(+2.78%)
Jan 12, 2011 3.570 3.600 3.530 3.600 86,586 +0.06(+1.69%)
Jan 11, 2011 3.540 3.580 3.490 3.540 80,704 -0.01(-0.28%)
Jan 10, 2011 3.660 3.660 3.472 3.550 83,823 -0.04(-1.11%)
Jan 07, 2011 3.650 3.700 3.500 3.590 130,130 -0.06(-1.64%)
Jan 06, 2011 3.670 3.700 3.610 3.650 163,694 +0.00(+0.00%)
Jan 05, 2011 3.730 3.730 3.560 3.650 99,162 -0.05(-1.35%)
Jan 04, 2011 3.670 3.700 3.414 3.700 219,674 +0.15(+4.23%)
Jan 03, 2011 3.650 3.730 3.550 3.550 333,975 +0.00(+0.00%)
Dec 31, 2010 3.620 3.750 3.420 3.550 332,655 -0.15(-4.05%)
Dec 30, 2010 3.250 3.700 3.240 3.700 1,620,588 +0.49(+15.26%)
Dec 29, 2010 2.970 3.250 2.970 3.210 344,541 +0.24(+8.08%)
Dec 28, 2010 2.890 2.980 2.860 2.970 119,370 +0.12(+4.21%)
Dec 27, 2010 2.900 2.900 2.820 2.850 104,402 -0.01(-0.35%)
Dec 23, 2010 2.800 2.900 2.760 2.860 126,442 +0.10(+3.62%)
Dec 22, 2010 2.720 2.820 2.710 2.760 160,809 +0.06(+2.22%)
Dec 21, 2010 2.680 2.720 2.550 2.700 106,136 +0.02(+0.75%)
Dec 20, 2010 2.680 2.730 2.680 2.680 91,246 -0.03(-1.11%)
Dec 17, 2010 2.670 2.710 2.650 2.710 97,776 +0.01(+0.37%)
Dec 16, 2010 2.700 2.717 2.650 2.700 72,600 -0.02(-0.74%)
Dec 15, 2010 2.800 2.800 2.700 2.720 63,439 -0.07(-2.51%)
Dec 14, 2010 2.770 2.807 2.700 2.790 91,697 -0.02(-0.71%)
Dec 13, 2010 2.810 2.820 2.760 2.810 108,625 +0.03(+1.08%)
Dec 10, 2010 2.800 2.840 2.780 2.780 67,875 +0.00(+0.00%)
Dec 09, 2010 2.780 2.810 2.740 2.780 99,468 +0.00(+0.00%)
Dec 08, 2010 2.850 2.880 2.740 2.780 72,444 -0.02(-0.71%)
Dec 07, 2010 2.730 2.820 2.720 2.800 60,687 +0.08(+2.94%)
Dec 06, 2010 2.650 2.810 2.650 2.720 127,575 +0.04(+1.49%)
Dec 03, 2010 2.670 2.690 2.640 2.680 114,700 +0.01(+0.37%)
Dec 02, 2010 2.800 2.800 2.660 2.670 108,885 -0.12(-4.30%)
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