Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.990 USD -0.100 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 3.000 3.000 2.750 2.800 1,704 -0.14(-4.76%)
Jul 28, 2005 2.900 3.000 2.900 2.940 2,600 +0.02(+0.68%)
Jul 27, 2005 2.901 2.920 2.900 2.920 350 +0.02(+0.69%)
Jul 26, 2005 2.950 2.950 2.900 2.900 1,200 +0.06(+2.11%)
Jul 25, 2005 3.020 3.020 2.840 2.840 10,600 -0.11(-3.73%)
Jul 22, 2005 2.900 3.020 2.900 2.950 11,600 +0.18(+6.50%)
Jul 21, 2005 2.800 3.028 2.750 2.770 12,444 -0.02(-0.72%)
Jul 20, 2005 2.470 3.370 2.470 2.790 87,381 +0.14(+5.28%)
Jul 19, 2005 2.920 2.920 2.490 2.650 10,438 -0.17(-6.03%)
Jul 18, 2005 2.460 3.480 2.460 2.820 88,286 +0.35(+14.17%)
Jul 15, 2005 2.370 2.470 2.280 2.470 5,436 -0.03(-1.20%)
Jul 14, 2005 2.370 2.500 2.350 2.500 2,100 +0.10(+4.17%)
Jul 13, 2005 2.588 2.610 2.350 2.400 13,750 -0.15(-5.88%)
Jul 12, 2005 2.550 2.568 2.550 2.550 2,300 -0.07(-2.67%)
Jul 11, 2005 2.710 2.710 2.600 2.620 9,614 -0.27(-9.47%)
Jul 08, 2005 2.712 2.894 2.520 2.894 7,680 +0.24(+9.21%)
Jul 07, 2005 2.570 2.700 2.570 2.650 2,200 +0.00(+0.00%)
Jul 06, 2005 2.600 2.650 2.600 2.650 2,650 +0.03(+1.15%)
Jul 05, 2005 2.700 2.700 2.580 2.620 1,500 -0.13(-4.73%)
Jul 01, 2005 2.860 2.860 2.750 2.750 11,300 -0.26(-8.63%)
Jun 30, 2005 3.000 3.010 2.870 3.010 8,800 +0.19(+6.73%)
Jun 29, 2005 3.120 3.120 2.820 2.820 1,500 -0.05(-1.74%)
Jun 28, 2005 3.000 3.100 2.850 2.870 8,712 -0.03(-1.03%)
Jun 27, 2005 2.960 3.000 2.900 2.900 3,512 +0.10(+3.65%)
Jun 24, 2005 2.798 2.798 2.798 2.798 0 +0.00(+0.00%)
Jun 23, 2005 2.800 2.830 2.734 2.798 5,272 +0.05(+1.75%)
Jun 22, 2005 2.710 2.960 2.710 2.750 3,200 +0.04(+1.48%)
Jun 21, 2005 2.690 2.710 2.690 2.710 1,200 +0.00(+0.00%)
Jun 20, 2005 3.000 3.000 2.710 2.710 1,900 -0.29(-9.67%)
Jun 17, 2005 2.700 3.000 2.630 3.000 2,198 +0.16(+5.63%)
Jun 16, 2005 3.000 3.000 2.800 2.840 6,463 -0.16(-5.33%)
Jun 15, 2005 2.999 3.000 2.968 3.000 2,700 +0.05(+1.69%)
Jun 14, 2005 3.000 3.000 2.950 2.950 2,000 -0.05(-1.67%)
Jun 13, 2005 2.710 3.000 2.710 3.000 2,194 +0.10(+3.45%)
Jun 10, 2005 2.990 2.990 2.810 2.900 900 -0.03(-0.89%)
Jun 09, 2005 3.030 3.030 2.700 2.926 13,160 +0.25(+9.18%)
Jun 08, 2005 2.760 2.760 2.680 2.680 2,450 -0.07(-2.55%)
Jun 07, 2005 2.950 2.960 2.750 2.750 4,300 -0.20(-6.78%)
Jun 06, 2005 2.860 2.980 2.850 2.950 2,095 +0.09(+3.15%)
Jun 03, 2005 2.860 2.950 2.860 2.860 2,300 +0.00(+0.00%)
Jun 02, 2005 3.000 3.010 2.850 2.860 7,000 -0.30(-9.49%)
Jun 01, 2005 2.980 3.160 2.980 3.160 3,100 +0.01(+0.32%)
May 31, 2005 3.000 3.150 2.930 3.150 20,173 +0.25(+8.62%)
May 27, 2005 2.900 2.990 2.750 2.900 12,750 -0.05(-1.69%)
May 26, 2005 3.000 3.000 2.950 2.950 3,400 -0.15(-4.84%)
May 25, 2005 3.000 3.100 2.900 3.100 9,100 +0.20(+6.90%)
May 24, 2005 2.850 3.100 2.850 2.900 21,600 +0.00(+0.00%)
May 23, 2005 2.800 2.900 2.750 2.900 11,200 +0.05(+1.75%)
May 20, 2005 2.850 2.850 2.850 2.850 400 +0.08(+2.89%)
May 19, 2005 2.660 3.100 2.660 2.770 9,601 -0.04(-1.43%)
May 18, 2005 2.996 2.996 2.720 2.810 7,900 -0.15(-5.06%)
May 17, 2005 2.960 2.960 2.960 2.960 600 +0.00(+0.00%)
May 16, 2005 2.960 2.960 2.960 2.960 100 -0.28(-8.64%)
May 13, 2005 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
May 12, 2005 3.050 3.250 2.980 3.240 2,600 +0.19(+6.23%)
May 11, 2005 3.240 3.240 3.020 3.050 6,717 -0.34(-10.03%)
May 10, 2005 3.120 3.390 3.120 3.390 7,400 +0.27(+8.65%)
May 09, 2005 3.190 3.410 3.100 3.120 17,129 +0.02(+0.65%)
May 06, 2005 3.250 3.250 3.000 3.100 7,859 +0.03(+0.94%)
May 05, 2005 3.150 3.250 3.071 3.071 5,633 +0.17(+5.90%)
May 04, 2005 2.900 2.900 2.900 2.900 500 -0.05(-1.69%)
May 03, 2005 2.950 2.950 2.950 2.950 2,300 -0.05(-1.67%)
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