Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.685 USD -0.035 (-0.94%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.330 3.469 3.250 3.330 3,900 -0.26(-7.24%)
May 27, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
May 26, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
May 25, 2004 3.350 3.600 3.350 3.590 4,700 +0.24(+7.16%)
May 24, 2004 3.500 3.500 3.330 3.350 5,600 -0.25(-6.94%)
May 21, 2004 3.500 3.600 3.500 3.600 1,000 -0.13(-3.49%)
May 20, 2004 3.600 3.730 3.500 3.730 2,000 +0.13(+3.61%)
May 19, 2004 3.650 3.650 3.600 3.600 4,300 +0.00(+0.00%)
May 18, 2004 3.600 3.630 3.600 3.600 5,700 -0.15(-4.00%)
May 17, 2004 3.650 3.789 3.600 3.750 5,700 -0.01(-0.27%)
May 14, 2004 3.740 3.760 3.650 3.760 1,600 -0.04(-1.05%)
May 13, 2004 3.550 3.810 3.550 3.800 31,400 +0.31(+8.88%)
May 12, 2004 3.420 3.841 3.370 3.490 98,500 +0.14(+4.15%)
May 11, 2004 3.630 3.630 3.310 3.351 5,600 -0.15(-4.26%)
May 10, 2004 3.390 3.540 3.390 3.500 16,800 +0.00(+0.00%)
May 07, 2004 3.445 3.500 3.310 3.500 3,600 +0.07(+2.04%)
May 06, 2004 3.360 3.430 3.310 3.430 5,300 +0.01(+0.29%)
May 05, 2004 3.410 3.429 3.410 3.420 3,200 +0.00(+0.00%)
May 04, 2004 3.310 3.420 3.300 3.420 2,400 +0.07(+2.09%)
May 03, 2004 3.560 3.560 3.260 3.350 13,800 -0.16(-4.56%)
Apr 30, 2004 3.560 3.646 3.510 3.510 5,600 -0.01(-0.28%)
Apr 29, 2004 3.718 3.718 3.420 3.520 3,700 -0.25(-6.63%)
Apr 28, 2004 3.570 3.770 3.400 3.770 11,900 -0.01(-0.26%)
Apr 27, 2004 3.790 3.790 3.692 3.780 2,700 +0.10(+2.72%)
Apr 26, 2004 3.500 3.790 3.330 3.680 28,500 +0.18(+5.14%)
Apr 23, 2004 3.440 3.500 3.310 3.500 6,600 +0.00(+0.00%)
Apr 22, 2004 3.400 3.690 3.400 3.500 26,700 +0.10(+2.94%)
Apr 21, 2004 3.500 3.550 3.300 3.400 16,800 -0.29(-7.86%)
Apr 20, 2004 3.620 3.770 3.550 3.690 9,400 -0.07(-1.86%)
Apr 19, 2004 3.670 3.800 3.510 3.760 14,700 +0.06(+1.62%)
Apr 16, 2004 4.200 4.200 3.700 3.700 30,900 -0.41(-9.98%)
Apr 15, 2004 4.060 4.110 3.900 4.110 33,200 +0.09(+2.24%)
Apr 14, 2004 4.000 4.140 3.950 4.020 44,700 +0.01(+0.25%)
Apr 13, 2004 3.900 4.600 3.750 4.010 255,200 +0.20(+5.25%)
Apr 12, 2004 3.800 4.300 3.650 3.810 173,200 +0.06(+1.60%)
Apr 08, 2004 3.730 3.800 3.680 3.750 31,600 +0.07(+1.90%)
Apr 07, 2004 3.700 3.900 3.350 3.680 69,900 -0.32(-8.00%)
Apr 06, 2004 3.500 4.080 3.350 4.000 188,800 +0.58(+16.96%)
Apr 05, 2004 3.620 3.620 3.350 3.420 10,500 -0.16(-4.47%)
Apr 02, 2004 3.540 3.630 3.510 3.580 18,200 +0.14(+4.07%)
Apr 01, 2004 3.340 3.590 3.340 3.440 14,100 +0.06(+1.78%)
Mar 31, 2004 3.390 3.390 3.300 3.380 5,600 -0.07(-2.03%)
Mar 30, 2004 3.400 3.600 3.320 3.450 20,200 +0.06(+1.77%)
Mar 29, 2004 3.090 3.400 3.010 3.390 19,200 +0.37(+12.25%)
Mar 26, 2004 2.880 3.100 2.880 3.020 24,600 +0.19(+6.71%)
Mar 25, 2004 2.875 2.875 2.780 2.830 15,400 -0.14(-4.71%)
Mar 24, 2004 3.040 3.040 2.760 2.970 19,100 +0.05(+1.71%)
Mar 23, 2004 2.810 3.020 2.810 2.920 27,100 +0.02(+0.69%)
Mar 22, 2004 2.990 2.990 2.750 2.900 24,000 -0.10(-3.33%)
Mar 19, 2004 3.050 3.100 2.960 3.000 6,700 -0.05(-1.64%)
Mar 18, 2004 2.950 3.150 2.950 3.050 34,300 +0.12(+4.10%)
Mar 17, 2004 2.800 3.080 2.800 2.930 41,400 +0.07(+2.45%)
Mar 16, 2004 3.040 3.050 2.800 2.860 8,700 -0.23(-7.44%)
Mar 15, 2004 3.200 3.200 3.030 3.090 8,400 -0.02(-0.64%)
Mar 12, 2004 3.000 3.150 2.900 3.110 25,000 +0.06(+1.97%)
Mar 11, 2004 3.200 3.400 3.000 3.050 37,600 -0.24(-7.29%)
Mar 10, 2004 3.210 3.490 3.200 3.290 33,000 -0.10(-2.95%)
Mar 09, 2004 3.320 3.420 3.230 3.390 15,600 -0.05(-1.42%)
Mar 08, 2004 3.470 3.500 3.300 3.439 22,200 -0.05(-1.46%)
Mar 05, 2004 3.490 3.500 3.460 3.490 9,000 +0.00(+0.00%)
Mar 04, 2004 3.490 3.490 3.410 3.490 6,900 +0.00(+0.00%)
Mar 03, 2004 3.500 3.500 3.450 3.490 10,700 -0.01(-0.29%)
Mar 02, 2004 3.500 3.530 3.460 3.500 13,500 -0.05(-1.41%)
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