Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.590 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.330 3.540 3.300 3.530 163,938 +0.21(+6.33%)
Mar 30, 2011 3.290 3.340 3.250 3.320 90,767 +0.04(+1.22%)
Mar 29, 2011 3.230 3.330 3.220 3.280 87,579 +0.03(+0.92%)
Mar 28, 2011 3.240 3.320 3.220 3.250 51,102 -0.03(-0.91%)
Mar 25, 2011 3.280 3.320 3.230 3.280 67,383 +0.01(+0.31%)
Mar 24, 2011 3.320 3.420 3.250 3.270 45,593 -0.06(-1.89%)
Mar 23, 2011 3.370 3.490 3.330 3.333 86,396 -0.04(-1.10%)
Mar 22, 2011 3.280 3.390 3.280 3.370 38,544 +0.09(+2.74%)
Mar 21, 2011 3.350 3.490 3.240 3.280 105,535 +0.06(+1.86%)
Mar 18, 2011 3.350 3.350 3.220 3.220 182,306 -0.08(-2.42%)
Mar 17, 2011 3.420 3.480 3.290 3.300 80,936 -0.07(-2.08%)
Mar 16, 2011 3.450 3.500 3.270 3.370 98,607 -0.08(-2.32%)
Mar 15, 2011 3.200 3.510 3.200 3.450 234,307 +0.04(+1.17%)
Mar 14, 2011 3.350 3.550 3.350 3.410 105,850 +0.02(+0.59%)
Mar 11, 2011 3.420 3.440 3.360 3.390 87,521 +0.05(+1.50%)
Mar 10, 2011 3.430 3.470 3.340 3.340 112,112 -0.06(-1.76%)
Mar 09, 2011 3.460 3.550 3.390 3.400 84,516 -0.11(-3.13%)
Mar 08, 2011 3.540 3.540 3.370 3.510 66,266 -0.03(-0.85%)
Mar 07, 2011 3.660 3.660 3.540 3.540 77,464 -0.07(-1.94%)
Mar 04, 2011 3.550 3.610 3.460 3.610 67,733 +0.07(+1.98%)
Mar 03, 2011 3.580 3.680 3.520 3.540 57,058 -0.06(-1.67%)
Mar 02, 2011 3.710 3.710 3.520 3.600 93,460 -0.04(-1.10%)
Mar 01, 2011 3.530 3.640 3.480 3.640 59,425 +0.14(+4.00%)
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%)
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