Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.650 USD -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

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