Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biodelivery Sci Intl
(NQ:
BDSI
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2007
3.970
3.980
3.900
3.900
22,844
-0.04(-1.02%)
Sep 27, 2007
3.960
3.990
3.920
3.940
33,128
+0.02(+0.51%)
Sep 26, 2007
4.000
4.000
3.900
3.920
37,405
-0.07(-1.75%)
Sep 25, 2007
3.970
4.000
3.940
3.990
23,908
+0.05(+1.27%)
Sep 24, 2007
3.970
4.000
3.920
3.940
62,673
+0.00(+0.00%)
Sep 21, 2007
3.992
3.992
3.900
3.940
55,360
-0.05(-1.25%)
Sep 20, 2007
3.990
4.000
3.950
3.990
48,182
+0.03(+0.76%)
Sep 19, 2007
4.000
4.000
3.950
3.960
60,631
-0.03(-0.75%)
Sep 18, 2007
3.980
4.000
3.870
3.990
167,768
+0.04(+1.01%)
Sep 17, 2007
4.000
4.050
3.900
3.950
76,209
-0.02(-0.50%)
Sep 14, 2007
3.950
4.250
3.900
3.970
377,611
+0.05(+1.28%)
Sep 13, 2007
3.980
3.990
3.900
3.920
40,575
+0.06(+1.55%)
Sep 12, 2007
3.950
3.980
3.850
3.860
46,876
-0.08(-2.03%)
Sep 11, 2007
3.940
4.000
3.810
3.940
106,164
-0.02(-0.51%)
Sep 10, 2007
3.980
4.140
3.830
3.960
128,671
-0.03(-0.75%)
Sep 07, 2007
4.130
4.130
3.950
3.990
241,020
-0.14(-3.39%)
Sep 06, 2007
4.000
4.280
4.000
4.130
210,965
+0.19(+4.82%)
Sep 05, 2007
4.110
5.000
3.900
3.940
1,336,169
-0.06(-1.50%)
Sep 04, 2007
4.000
4.100
4.000
4.000
18,350
+0.01(+0.25%)
Aug 31, 2007
4.010
4.050
3.910
3.990
17,630
+0.02(+0.50%)
Aug 30, 2007
4.100
4.100
3.900
3.970
33,533
-0.14(-3.41%)
Aug 29, 2007
3.960
4.110
3.910
4.110
8,667
+0.16(+4.05%)
Aug 28, 2007
4.000
4.040
3.880
3.950
22,475
-0.06(-1.50%)
Aug 27, 2007
4.140
4.140
4.000
4.010
28,171
-0.09(-2.20%)
Aug 24, 2007
4.070
4.150
4.000
4.100
16,450
+0.01(+0.24%)
Aug 23, 2007
4.200
4.200
4.060
4.090
14,828
-0.11(-2.62%)
Aug 22, 2007
4.000
5.100
3.990
4.200
15,250
+0.15(+3.70%)
Aug 21, 2007
4.015
4.210
3.929
4.050
26,555
+0.05(+1.25%)
Aug 20, 2007
3.870
4.000
3.800
4.000
31,932
+0.18(+4.71%)
Aug 17, 2007
4.010
4.240
3.820
3.820
66,615
-0.17(-4.26%)
Aug 16, 2007
4.340
4.350
3.640
3.990
93,666
-0.34(-7.85%)
Aug 15, 2007
4.350
4.400
4.170
4.330
98,869
+0.09(+2.12%)
Aug 14, 2007
4.400
4.430
4.050
4.240
90,324
-0.81(-16.04%)
Aug 13, 2007
4.120
5.050
4.040
5.050
15,838
+0.93(+22.57%)
Aug 10, 2007
4.330
4.480
4.080
4.120
61,923
-0.32(-7.20%)
Aug 09, 2007
4.110
4.460
4.100
4.440
80,188
+0.38(+9.36%)
Aug 08, 2007
3.890
4.180
3.890
4.060
49,821
+0.21(+5.45%)
Aug 07, 2007
3.740
4.040
3.670
3.850
49,663
+0.14(+3.77%)
Aug 06, 2007
3.750
3.880
3.600
3.710
54,970
-0.21(-5.36%)
Aug 03, 2007
3.910
4.040
3.620
3.920
60,547
+0.22(+5.95%)
Aug 02, 2007
3.650
3.860
3.560
3.700
54,667
+0.09(+2.49%)
Aug 01, 2007
3.800
3.900
3.550
3.610
75,234
-0.19(-5.00%)
Jul 31, 2007
3.940
4.140
3.780
3.800
84,245
-0.05(-1.30%)
Jul 30, 2007
3.800
3.980
3.650
3.850
128,338
+0.09(+2.39%)
Jul 27, 2007
4.070
4.110
3.700
3.760
137,614
-0.27(-6.70%)
Jul 26, 2007
4.130
4.130
3.950
4.030
30,167
-0.10(-2.42%)
Jul 25, 2007
3.990
4.140
3.961
4.130
45,905
+0.22(+5.63%)
Jul 24, 2007
3.960
4.030
3.900
3.910
57,383
-0.07(-1.76%)
Jul 23, 2007
4.120
4.170
3.900
3.980
55,975
-0.14(-3.40%)
Jul 20, 2007
4.140
4.140
4.000
4.120
33,961
-0.01(-0.24%)
Jul 19, 2007
4.160
4.180
3.950
4.130
127,402
+0.03(+0.73%)
Jul 18, 2007
4.450
4.460
4.070
4.100
59,697
-0.27(-6.18%)
Jul 17, 2007
4.400
4.540
4.160
4.370
56,644
-0.05(-1.13%)
Jul 16, 2007
4.650
4.680
4.400
4.420
59,112
-0.20(-4.33%)
Jul 13, 2007
5.050
5.050
4.620
4.620
75,490
-0.33(-6.67%)
Jul 12, 2007
4.750
5.110
4.720
4.950
136,448
+0.21(+4.43%)
Jul 11, 2007
4.730
4.840
4.580
4.740
30,399
+0.09(+1.94%)
Jul 10, 2007
4.800
4.800
4.550
4.650
32,370
-0.15(-3.12%)
Jul 09, 2007
4.780
5.000
4.750
4.800
48,247
+0.05(+1.05%)
Jul 06, 2007
4.420
4.850
4.350
4.750
59,183
+0.27(+6.03%)
Jul 05, 2007
4.110
4.490
4.110
4.480
48,301
+0.29(+6.92%)
Jul 03, 2007
4.260
4.260
4.170
4.190
12,513
-0.07(-1.64%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account