Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.060 USD +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.801 3.000 2.790 3.000 6,900 +0.20(+7.14%)
Jun 29, 2004 2.810 2.879 2.800 2.800 4,400 +0.00(+0.00%)
Jun 28, 2004 2.860 2.860 2.800 2.800 7,000 -0.11(-3.78%)
Jun 25, 2004 3.000 3.000 2.850 2.910 3,900 -0.09(-3.00%)
Jun 24, 2004 2.880 3.000 2.850 3.000 9,900 -0.05(-1.64%)
Jun 23, 2004 2.990 3.080 2.850 3.050 19,200 -0.02(-0.65%)
Jun 22, 2004 2.920 3.070 2.920 3.070 11,400 +0.01(+0.36%)
Jun 21, 2004 3.190 3.190 2.950 3.059 3,000 +0.06(+1.97%)
Jun 18, 2004 3.050 3.100 3.000 3.000 6,400 -0.06(-1.96%)
Jun 17, 2004 3.200 3.200 3.060 3.060 2,000 -0.09(-2.86%)
Jun 16, 2004 3.140 3.201 3.050 3.150 7,300 +0.05(+1.61%)
Jun 15, 2004 3.100 3.151 3.100 3.100 3,900 +0.08(+2.65%)
Jun 14, 2004 3.010 3.120 2.990 3.020 14,500 +0.01(+0.33%)
Jun 10, 2004 3.020 3.160 2.900 3.010 34,000 -0.12(-3.83%)
Jun 09, 2004 3.040 3.130 2.950 3.130 5,400 +0.10(+3.30%)
Jun 08, 2004 3.010 3.030 2.950 3.030 2,200 +0.02(+0.66%)
Jun 07, 2004 3.050 3.050 2.880 3.010 7,400 -0.07(-2.27%)
Jun 04, 2004 3.100 3.240 3.050 3.080 5,300 -0.05(-1.60%)
Jun 03, 2004 3.200 3.310 3.110 3.130 4,400 -0.07(-2.19%)
Jun 02, 2004 3.250 3.300 3.190 3.200 6,100 -0.10(-3.03%)
Jun 01, 2004 3.350 3.350 3.250 3.300 1,700 -0.03(-0.90%)
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%)
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