Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.650 USD -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 2.950 3.100 2.850 3.100 7,328 +0.10(+3.33%)
Feb 25, 2005 3.001 3.001 3.000 3.000 942 -0.01(-0.33%)
Feb 24, 2005 2.910 3.059 2.910 3.010 1,533 -0.08(-2.59%)
Feb 23, 2005 3.010 3.090 3.010 3.090 4,180 +0.08(+2.66%)
Feb 22, 2005 3.210 3.250 3.000 3.010 6,750 -0.20(-6.23%)
Feb 18, 2005 3.210 3.210 3.190 3.210 6,758 -0.04(-1.23%)
Feb 17, 2005 3.060 3.250 3.060 3.250 12,875 +0.25(+8.33%)
Feb 16, 2005 2.900 3.050 2.900 3.000 9,200 +0.00(+0.00%)
Feb 15, 2005 2.980 3.050 2.960 3.000 5,104 -0.10(-3.23%)
Feb 14, 2005 3.100 3.190 3.100 3.100 4,405 +0.09(+2.99%)
Feb 11, 2005 3.069 3.069 3.000 3.010 4,575 -0.01(-0.33%)
Feb 10, 2005 3.150 3.150 3.000 3.020 11,350 -0.10(-3.21%)
Feb 09, 2005 3.300 3.300 3.100 3.120 14,050 -0.02(-0.64%)
Feb 08, 2005 3.211 3.214 3.110 3.140 6,997 -0.04(-1.29%)
Feb 07, 2005 3.181 3.181 3.181 3.181 537 -0.10(-3.02%)
Feb 04, 2005 3.210 3.280 3.210 3.280 400 +0.04(+1.23%)
Feb 03, 2005 3.219 3.240 3.181 3.240 1,000 +0.09(+2.82%)
Feb 02, 2005 3.300 3.300 3.000 3.151 2,130 -0.10(-3.05%)
Feb 01, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 31, 2005 3.020 3.250 3.020 3.250 16,293 +0.01(+0.31%)
Jan 28, 2005 3.150 3.240 3.100 3.240 24,000 +0.06(+1.89%)
Jan 27, 2005 2.900 3.180 2.900 3.180 14,900 +0.21(+7.11%)
Jan 26, 2005 3.100 3.100 2.910 2.969 10,387 +0.10(+3.45%)
Jan 25, 2005 3.250 3.250 2.870 2.870 21,799 -0.39(-11.96%)
Jan 24, 2005 3.521 3.540 3.260 3.260 8,440 -0.33(-9.19%)
Jan 21, 2005 3.400 3.600 3.250 3.590 9,187 -0.01(-0.28%)
Jan 20, 2005 3.200 3.680 3.200 3.600 30,494 +0.38(+11.84%)
Jan 19, 2005 3.290 3.350 3.200 3.219 10,455 -0.14(-4.20%)
Jan 18, 2005 3.330 3.360 3.300 3.360 5,850 +0.06(+1.82%)
Jan 14, 2005 3.400 3.500 3.300 3.300 13,900 -0.01(-0.30%)
Jan 13, 2005 3.310 3.360 3.300 3.310 7,370 -0.01(-0.30%)
Jan 12, 2005 3.310 3.320 3.300 3.320 6,460 +0.00(+0.00%)
Jan 11, 2005 3.440 3.440 3.310 3.320 6,085 -0.22(-6.21%)
Jan 10, 2005 3.490 3.550 3.440 3.540 16,880 +0.09(+2.61%)
Jan 07, 2005 3.360 3.470 3.310 3.450 9,394 +0.13(+3.92%)
Jan 06, 2005 3.702 3.800 3.310 3.320 31,870 -0.38(-10.27%)
Jan 05, 2005 3.790 3.790 3.660 3.700 4,450 -0.04(-1.07%)
Jan 04, 2005 3.740 3.800 3.600 3.740 21,520 +0.43(+12.99%)
Jan 03, 2005 3.400 3.500 3.300 3.310 39,700 -0.21(-5.97%)
Dec 31, 2004 3.550 3.590 3.500 3.520 5,700 -0.08(-2.22%)
Dec 30, 2004 3.890 3.943 3.600 3.600 15,500 -0.24(-6.25%)
Dec 29, 2004 3.970 3.970 3.720 3.840 4,200 -0.06(-1.54%)
Dec 28, 2004 3.820 3.900 3.700 3.900 7,100 +0.13(+3.45%)
Dec 27, 2004 3.640 3.853 3.640 3.770 5,100 +0.03(+0.80%)
Dec 23, 2004 3.500 3.800 3.500 3.740 7,600 +0.04(+1.08%)
Dec 22, 2004 3.650 3.700 3.600 3.700 9,600 +0.04(+1.09%)
Dec 21, 2004 3.711 3.890 3.650 3.660 7,100 -0.15(-3.94%)
Dec 20, 2004 3.901 3.950 3.810 3.810 4,400 +0.00(+0.00%)
Dec 17, 2004 4.000 4.000 3.800 3.810 9,600 -0.04(-1.06%)
Dec 16, 2004 3.680 3.890 3.680 3.851 4,400 +0.08(+2.15%)
Dec 15, 2004 3.900 3.900 3.600 3.770 11,500 +0.05(+1.34%)
Dec 14, 2004 3.650 3.720 3.650 3.720 6,000 +0.07(+1.89%)
Dec 13, 2004 3.900 3.900 3.600 3.651 10,800 -0.11(-2.92%)
Dec 10, 2004 3.810 3.810 3.760 3.761 2,800 -0.05(-1.31%)
Dec 09, 2004 3.720 3.920 3.720 3.811 2,200 -0.04(-1.01%)
Dec 08, 2004 4.000 4.000 3.750 3.850 5,500 -0.06(-1.53%)
Dec 07, 2004 4.100 4.110 3.900 3.910 6,400 -0.19(-4.63%)
Dec 06, 2004 4.040 4.100 3.860 4.100 23,500 +0.02(+0.49%)
Dec 03, 2004 4.000 4.090 3.840 4.080 31,400 +0.26(+6.81%)
Dec 02, 2004 3.951 4.000 3.610 3.820 19,300 -0.18(-4.50%)
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