Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.610 USD -0.020 (-0.55%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.230 3.310 3.170 3.270 89,256 -0.01(-0.30%)
May 23, 2011 3.330 3.360 3.189 3.280 120,347 -0.07(-2.09%)
May 20, 2011 3.380 3.390 3.320 3.350 58,172 -0.05(-1.47%)
May 19, 2011 3.450 3.590 3.370 3.400 95,882 -0.05(-1.45%)
May 18, 2011 3.500 3.500 3.380 3.450 95,762 -0.03(-0.86%)
May 17, 2011 3.460 3.580 3.460 3.480 60,839 +0.00(+0.00%)
May 16, 2011 3.580 3.580 3.380 3.480 110,279 -0.10(-2.79%)
May 13, 2011 3.580 3.659 3.530 3.580 117,548 +0.00(+0.00%)
May 12, 2011 3.580 3.600 3.550 3.580 79,527 +0.00(+0.00%)
May 11, 2011 3.580 3.619 3.565 3.580 24,358 -0.02(-0.56%)
May 10, 2011 3.570 3.650 3.550 3.600 66,129 +0.03(+0.84%)
May 09, 2011 3.653 3.660 3.570 3.570 51,309 -0.09(-2.46%)
May 06, 2011 3.790 3.790 3.600 3.660 52,663 -0.09(-2.40%)
May 05, 2011 3.580 3.780 3.550 3.750 135,691 +0.14(+3.88%)
May 04, 2011 3.680 3.750 3.560 3.610 79,592 -0.09(-2.43%)
May 03, 2011 3.680 3.700 3.570 3.700 87,191 -0.01(-0.27%)
May 02, 2011 3.630 3.720 3.570 3.710 116,743 +0.02(+0.54%)
Apr 29, 2011 3.750 3.780 3.620 3.690 137,443 -0.04(-1.07%)
Apr 28, 2011 3.780 3.829 3.650 3.730 130,620 -0.07(-1.84%)
Apr 27, 2011 3.890 3.930 3.721 3.800 187,756 -0.09(-2.31%)
Apr 26, 2011 3.750 4.000 3.750 3.890 329,379 +0.17(+4.57%)
Apr 25, 2011 3.640 3.750 3.631 3.720 203,727 +0.02(+0.54%)
Apr 21, 2011 3.680 3.740 3.530 3.700 173,047 +0.05(+1.37%)
Apr 20, 2011 3.630 3.650 3.500 3.650 131,177 +0.03(+0.83%)
Apr 19, 2011 3.570 3.630 3.450 3.620 62,502 +0.04(+1.12%)
Apr 18, 2011 3.590 3.590 3.380 3.580 99,593 -0.01(-0.28%)
Apr 15, 2011 3.540 3.620 3.470 3.590 53,977 +0.03(+0.84%)
Apr 14, 2011 3.510 3.590 3.480 3.560 47,191 +0.02(+0.71%)
Apr 13, 2011 3.570 3.580 3.530 3.535 27,914 -0.04(-1.26%)
Apr 12, 2011 3.600 3.640 3.570 3.580 65,472 -0.05(-1.38%)
Apr 11, 2011 3.640 3.640 3.550 3.630 54,145 -0.01(-0.27%)
Apr 08, 2011 3.560 3.700 3.540 3.640 67,880 +0.07(+1.96%)
Apr 07, 2011 3.650 3.690 3.539 3.570 41,259 -0.07(-1.92%)
Apr 06, 2011 3.600 3.650 3.500 3.640 76,530 +0.03(+0.83%)
Apr 05, 2011 3.550 3.610 3.480 3.610 60,849 +0.07(+1.98%)
Apr 04, 2011 3.530 3.550 3.370 3.540 126,201 -0.01(-0.28%)
Apr 01, 2011 3.530 3.550 3.350 3.550 91,805 +0.02(+0.57%)
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%)
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