Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.140 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.240 3.240 3.100 3.180 17,713 -0.02(-0.63%)
Feb 26, 2009 3.170 3.220 3.160 3.200 16,240 -0.05(-1.54%)
Feb 25, 2009 3.280 3.290 3.160 3.250 10,440 +0.03(+0.93%)
Feb 24, 2009 3.350 3.350 3.160 3.220 8,572 +0.03(+0.94%)
Feb 23, 2009 3.410 3.410 3.190 3.190 14,970 -0.29(-8.33%)
Feb 20, 2009 3.520 3.530 3.250 3.480 36,269 +0.05(+1.46%)
Feb 19, 2009 3.420 3.500 3.350 3.430 25,400 +0.02(+0.59%)
Feb 18, 2009 3.640 3.690 3.400 3.410 26,242 -0.21(-5.80%)
Feb 17, 2009 3.700 3.860 3.620 3.620 71,997 -0.03(-0.82%)
Feb 13, 2009 3.300 3.700 3.300 3.650 34,630 +0.25(+7.35%)
Feb 12, 2009 3.400 3.500 3.260 3.400 30,282 -0.03(-0.87%)
Feb 11, 2009 3.340 3.430 3.300 3.430 8,843 +0.15(+4.57%)
Feb 10, 2009 3.320 3.320 3.200 3.280 15,565 +0.02(+0.61%)
Feb 09, 2009 3.140 3.290 3.100 3.260 16,149 +0.05(+1.56%)
Feb 06, 2009 3.220 3.330 3.160 3.210 29,364 +0.05(+1.58%)
Feb 05, 2009 3.300 3.450 3.160 3.160 31,588 -0.04(-1.25%)
Feb 04, 2009 3.160 3.210 3.160 3.200 13,180 +0.04(+1.27%)
Feb 03, 2009 3.220 3.230 3.100 3.160 15,220 +0.05(+1.61%)
Feb 02, 2009 3.152 3.170 3.110 3.110 12,124 -0.09(-2.81%)
Jan 30, 2009 3.150 3.260 3.100 3.200 14,979 +0.09(+2.89%)
Jan 29, 2009 3.140 3.160 3.100 3.110 8,494 -0.01(-0.32%)
Jan 28, 2009 3.070 3.150 3.070 3.120 9,031 +0.02(+0.65%)
Jan 27, 2009 3.150 3.150 3.000 3.100 7,391 +0.02(+0.65%)
Jan 26, 2009 3.067 3.137 3.067 3.080 10,178 -0.02(-0.65%)
Jan 23, 2009 3.160 3.160 3.060 3.100 1,500 +0.05(+1.64%)
Jan 22, 2009 3.100 3.150 3.000 3.050 21,732 -0.16(-4.99%)
Jan 21, 2009 3.070 3.260 3.000 3.210 19,470 +0.13(+4.22%)
Jan 20, 2009 3.060 3.200 3.050 3.080 12,568 -0.06(-1.91%)
Jan 16, 2009 3.231 3.250 3.060 3.140 26,260 +0.03(+0.97%)
Jan 15, 2009 3.100 3.188 2.980 3.110 26,633 +0.05(+1.63%)
Jan 14, 2009 3.000 3.150 3.000 3.060 11,952 -0.03(-0.87%)
Jan 13, 2009 3.010 3.130 3.005 3.087 3,425 +0.06(+1.88%)
Jan 12, 2009 3.100 3.290 3.000 3.030 37,511 -0.04(-1.30%)
Jan 09, 2009 3.010 3.110 3.010 3.070 4,800 +0.17(+5.86%)
Jan 08, 2009 2.950 2.950 2.890 2.900 12,079 -0.01(-0.34%)
Jan 07, 2009 3.080 3.080 2.900 2.910 48,000 -0.21(-6.60%)
Jan 06, 2009 3.070 3.130 2.900 3.115 17,742 -0.01(-0.46%)
Jan 05, 2009 2.900 3.170 2.820 3.130 50,192 +0.23(+7.93%)
Jan 02, 2009 2.700 2.900 2.700 2.900 28,584 +0.00(+0.00%)
Dec 31, 2008 2.590 2.900 2.590 2.900 31,590 +0.33(+12.84%)
Dec 30, 2008 2.590 2.590 2.480 2.570 12,225 -0.02(-0.77%)
Dec 29, 2008 2.490 2.590 2.450 2.590 17,533 +0.13(+5.28%)
Dec 26, 2008 2.590 2.590 2.450 2.460 10,950 -0.04(-1.60%)
Dec 24, 2008 2.510 2.600 2.500 2.500 5,532 +0.06(+2.46%)
Dec 23, 2008 2.500 2.520 2.440 2.440 9,513 -0.06(-2.40%)
Dec 22, 2008 2.580 2.600 2.500 2.500 15,124 -0.09(-3.47%)
Dec 19, 2008 2.410 2.590 2.410 2.590 22,810 +0.18(+7.47%)
Dec 18, 2008 2.400 2.520 2.400 2.410 4,949 -0.04(-1.63%)
Dec 17, 2008 2.460 2.580 2.450 2.450 6,239 -0.10(-3.92%)
Dec 16, 2008 2.540 2.620 2.540 2.550 28,106 +0.06(+2.41%)
Dec 15, 2008 2.540 2.560 2.440 2.490 4,000 +0.03(+1.22%)
Dec 12, 2008 2.360 2.490 2.360 2.460 6,800 -0.06(-2.38%)
Dec 11, 2008 2.500 2.520 2.500 2.520 5,289 +0.01(+0.36%)
Dec 10, 2008 2.500 2.560 2.500 2.511 3,116 +0.07(+2.90%)
Dec 09, 2008 2.500 2.520 2.420 2.440 8,514 -0.11(-4.31%)
Dec 08, 2008 2.600 2.600 2.500 2.550 3,775 -0.09(-3.41%)
Dec 05, 2008 2.530 2.700 2.530 2.640 15,970 +0.09(+3.53%)
Dec 04, 2008 2.470 2.550 2.300 2.550 20,915 +0.07(+2.82%)
Dec 03, 2008 2.420 2.500 2.400 2.480 6,932 -0.03(-1.20%)
Dec 02, 2008 2.430 2.510 2.380 2.510 5,033 +0.00(+0.00%)
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