Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.730 USD +0.220 (+6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 2.560 2.560 2.450 2.530 27,291 -0.06(-2.32%)
Feb 28, 2008 2.500 2.680 2.500 2.590 8,280 +0.04(+1.57%)
Feb 27, 2008 2.610 2.700 2.440 2.550 12,710 +0.02(+0.79%)
Feb 26, 2008 2.510 2.640 2.450 2.530 21,124 +0.00(+0.00%)
Feb 25, 2008 2.500 2.640 2.320 2.530 37,883 +0.07(+2.85%)
Feb 22, 2008 2.480 2.510 2.411 2.460 7,930 -0.04(-1.60%)
Feb 21, 2008 2.510 2.600 2.400 2.500 25,460 +0.08(+3.31%)
Feb 20, 2008 2.400 2.540 2.380 2.420 23,960 -0.03(-1.22%)
Feb 19, 2008 2.500 2.540 2.400 2.450 18,050 -0.01(-0.41%)
Feb 18, 2008 2.500 2.580 2.410 2.460 23,515 +0.00(+0.00%)
Feb 15, 2008 2.500 2.580 2.410 2.460 23,515 -0.10(-3.91%)
Feb 14, 2008 2.520 2.600 2.420 2.560 47,950 +0.05(+1.99%)
Feb 13, 2008 2.550 2.600 2.510 2.510 16,000 -0.07(-2.71%)
Feb 12, 2008 2.600 2.750 2.510 2.580 18,670 +0.03(+1.18%)
Feb 11, 2008 2.590 2.650 2.510 2.550 20,674 -0.05(-1.92%)
Feb 08, 2008 2.610 2.740 2.550 2.600 26,763 -0.05(-1.89%)
Feb 07, 2008 2.700 2.700 2.560 2.650 20,301 -0.01(-0.38%)
Feb 06, 2008 2.760 2.820 2.660 2.660 10,590 +0.00(+0.00%)
Feb 05, 2008 2.840 2.870 2.600 2.660 26,231 -0.17(-6.01%)
Feb 04, 2008 2.940 2.960 2.800 2.830 14,590 -0.09(-3.08%)
Feb 01, 2008 2.800 2.930 2.800 2.920 9,325 +0.07(+2.46%)
Jan 31, 2008 2.940 2.940 2.750 2.850 12,430 -0.05(-1.72%)
Jan 30, 2008 2.850 2.960 2.820 2.900 24,150 +0.04(+1.40%)
Jan 29, 2008 2.900 2.990 2.720 2.860 221,300 +0.02(+0.70%)
Jan 28, 2008 2.310 2.950 2.300 2.840 107,894 +0.36(+14.52%)
Jan 25, 2008 2.440 2.500 2.320 2.480 18,851 +0.04(+1.64%)
Jan 24, 2008 2.420 2.440 2.259 2.440 75,575 +0.09(+3.83%)
Jan 23, 2008 2.430 2.430 2.250 2.350 35,900 -0.07(-2.89%)
Jan 22, 2008 2.500 2.500 2.340 2.420 26,723 -0.12(-4.72%)
Jan 21, 2008 2.530 2.610 2.480 2.540 31,400 +0.00(+0.00%)
Jan 18, 2008 2.530 2.610 2.480 2.540 31,400 +0.01(+0.40%)
Jan 17, 2008 2.540 2.610 2.510 2.530 23,900 -0.06(-2.32%)
Jan 16, 2008 2.600 2.610 2.550 2.590 38,955 -0.02(-0.77%)
Jan 15, 2008 2.590 2.680 2.580 2.610 30,545 +0.01(+0.38%)
Jan 14, 2008 2.710 2.770 2.570 2.600 93,920 -0.14(-5.11%)
Jan 11, 2008 2.930 2.980 2.700 2.740 29,461 -0.15(-5.19%)
Jan 10, 2008 2.680 3.000 2.560 2.890 110,757 +0.44(+17.96%)
Jan 09, 2008 2.640 2.710 2.350 2.450 113,105 -0.14(-5.41%)
Jan 08, 2008 2.760 2.820 2.560 2.590 29,785 -0.13(-4.78%)
Jan 07, 2008 2.950 3.030 2.560 2.720 53,439 -0.19(-6.53%)
Jan 04, 2008 3.040 3.060 2.900 2.910 22,165 -0.09(-3.00%)
Jan 03, 2008 2.980 3.100 2.860 3.000 68,572 +0.07(+2.39%)
Jan 02, 2008 2.950 2.950 2.750 2.930 25,821 +0.00(+0.00%)
Jan 01, 2008 2.770 3.000 2.710 2.930 115,342 +0.00(+0.00%)
Dec 31, 2007 2.770 3.000 2.710 2.930 115,342 +0.13(+4.64%)
Dec 28, 2007 2.960 3.020 2.750 2.800 80,032 -0.01(-0.36%)
Dec 27, 2007 2.920 2.980 2.760 2.810 39,779 -0.17(-5.70%)
Dec 26, 2007 2.730 2.990 2.730 2.980 40,749 +0.26(+9.56%)
Dec 24, 2007 2.900 3.030 2.720 2.720 28,258 -0.17(-5.88%)
Dec 21, 2007 2.750 2.890 2.740 2.890 53,355 +0.13(+4.71%)
Dec 20, 2007 2.850 2.990 2.750 2.760 58,873 -0.07(-2.47%)
Dec 19, 2007 3.030 3.050 2.830 2.830 33,405 -0.26(-8.41%)
Dec 18, 2007 2.900 3.100 2.750 3.090 56,594 +0.23(+8.04%)
Dec 17, 2007 2.950 2.962 2.860 2.860 8,450 -0.14(-4.67%)
Dec 14, 2007 3.050 3.050 2.950 3.000 24,505 -0.05(-1.64%)
Dec 13, 2007 2.970 3.180 2.970 3.050 14,970 +0.09(+3.04%)
Dec 12, 2007 3.080 3.100 2.940 2.960 24,153 -0.11(-3.65%)
Dec 11, 2007 3.050 3.100 3.000 3.072 10,398 +0.02(+0.72%)
Dec 10, 2007 3.080 3.100 3.020 3.050 11,181 +0.02(+0.66%)
Dec 07, 2007 2.500 3.330 2.500 3.030 142,116 +0.58(+23.67%)
Dec 06, 2007 2.830 2.830 2.450 2.450 70,490 -0.35(-12.50%)
Dec 05, 2007 2.990 2.990 2.800 2.800 37,674 -0.11(-3.78%)
Dec 04, 2007 3.040 3.040 2.900 2.910 21,060 -0.08(-2.68%)
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