Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.700 USD +0.120 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.080 4.080 3.910 4.030 3,300 +0.13(+3.33%)
Aug 28, 2003 3.670 4.150 3.600 3.900 28,200 +0.17(+4.56%)
Aug 27, 2003 3.800 3.800 3.350 3.730 20,700 -0.02(-0.53%)
Aug 26, 2003 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 25, 2003 3.770 3.790 3.571 3.750 2,000 +0.20(+5.63%)
Aug 22, 2003 3.560 3.560 3.550 3.550 900 -0.01(-0.28%)
Aug 21, 2003 3.566 3.566 3.560 3.560 900 -0.19(-5.07%)
Aug 20, 2003 4.000 4.000 3.430 3.750 19,100 -0.06(-1.57%)
Aug 19, 2003 3.810 3.810 3.810 3.810 1,000 -0.18(-4.51%)
Aug 18, 2003 4.040 4.040 3.750 3.990 6,100 -0.01(-0.25%)
Aug 15, 2003 4.100 4.130 3.950 4.000 3,300 -0.05(-1.23%)
Aug 14, 2003 3.800 4.050 3.650 4.050 4,000 +0.23(+6.02%)
Aug 13, 2003 3.800 3.910 3.660 3.820 15,500 -0.10(-2.55%)
Aug 12, 2003 3.702 3.920 3.700 3.920 2,000 +0.02(+0.51%)
Aug 11, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 08, 2003 3.890 3.900 3.890 3.900 1,000 +0.03(+0.78%)
Aug 07, 2003 3.710 3.870 3.600 3.870 3,700 +0.12(+3.20%)
Aug 06, 2003 3.930 3.937 3.750 3.750 4,500 -0.18(-4.58%)
Aug 05, 2003 3.810 4.000 3.800 3.930 11,500 +0.12(+3.15%)
Aug 04, 2003 3.801 3.811 3.700 3.810 1,300 -0.19(-4.75%)
Aug 01, 2003 3.940 4.050 3.840 4.000 5,900 +0.05(+1.27%)
Jul 31, 2003 3.870 3.950 3.750 3.950 2,700 +0.15(+3.95%)
Jul 30, 2003 3.920 3.920 3.700 3.800 2,500 -0.06(-1.53%)
Jul 29, 2003 3.930 3.940 3.859 3.859 2,800 +0.04(+1.18%)
Jul 28, 2003 3.850 3.850 3.800 3.814 3,300 +0.01(+0.37%)
Jul 25, 2003 3.850 3.850 3.800 3.800 2,000 -0.20(-5.00%)
Jul 24, 2003 4.000 4.160 3.900 4.000 5,600 -0.10(-2.44%)
Jul 23, 2003 4.100 4.100 4.100 4.100 300 -0.15(-3.53%)
Jul 22, 2003 4.160 4.300 3.900 4.250 22,400 +0.05(+1.19%)
Jul 21, 2003 4.800 4.800 4.120 4.200 12,700 -0.45(-9.68%)
Jul 18, 2003 4.750 4.770 4.570 4.650 6,500 -0.15(-3.12%)
Jul 17, 2003 4.900 4.900 4.760 4.800 4,000 -0.10(-2.04%)
Jul 16, 2003 4.989 5.000 4.500 4.900 7,800 +0.16(+3.38%)
Jul 15, 2003 4.600 4.900 4.600 4.740 8,000 +0.33(+7.48%)
Jul 14, 2003 4.800 4.800 4.410 4.410 9,500 -0.21(-4.52%)
Jul 11, 2003 3.980 5.000 3.979 4.619 35,200 +0.82(+21.55%)
Jul 10, 2003 3.910 3.919 3.800 3.800 2,700 -0.10(-2.56%)
Jul 09, 2003 3.810 4.100 3.650 3.900 17,700 +0.08(+2.17%)
Jul 08, 2003 3.817 3.817 3.817 3.817 500 -0.08(-2.13%)
Jul 07, 2003 4.000 4.000 3.801 3.900 10,100 -0.10(-2.50%)
Jul 03, 2003 4.050 4.050 4.000 4.000 600 -0.14(-3.38%)
Jul 02, 2003 3.870 4.350 3.870 4.140 9,000 +0.36(+9.52%)
Jul 01, 2003 3.800 3.821 3.600 3.780 2,600 -0.22(-5.50%)
Jun 30, 2003 4.120 4.120 3.800 4.000 8,700 +0.00(+0.00%)
Jun 27, 2003 4.000 4.500 4.000 4.000 104,600 +0.03(+0.70%)
Jun 26, 2003 3.300 3.990 3.300 3.972 25,900 +0.40(+11.26%)
Jun 25, 2003 3.200 3.580 3.100 3.570 7,900 +0.29(+8.84%)
Jun 24, 2003 3.300 3.490 3.100 3.280 6,900 +0.07(+2.18%)
Jun 23, 2003 3.250 3.300 3.210 3.210 3,800 +0.01(+0.31%)
Jun 20, 2003 2.990 3.850 2.990 3.200 25,700 +0.21(+7.06%)
Jun 19, 2003 2.989 2.989 2.989 2.989 100 +0.14(+4.88%)
Jun 18, 2003 2.850 2.850 2.850 2.850 600 -0.03(-1.08%)
Jun 17, 2003 2.880 2.881 2.880 2.881 1,000 -0.12(-3.97%)
Jun 16, 2003 3.000 3.000 3.000 3.000 200 +0.10(+3.45%)
Jun 13, 2003 2.880 2.900 2.880 2.900 600 +0.03(+1.05%)
Jun 12, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Jun 11, 2003 2.900 2.900 2.870 2.870 1,000 -0.03(-1.03%)
Jun 10, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jun 09, 2003 3.000 3.000 2.900 2.900 600 -0.40(-12.12%)
Jun 06, 2003 3.200 3.300 3.200 3.300 200 +0.30(+10.00%)
Jun 05, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 04, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 03, 2003 3.000 3.000 2.900 3.000 9,500 +0.00(+0.00%)
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