Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.000 USD +0.110 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 3.250 3.650 3.200 3.350 390,962 +0.15(+4.69%)
Oct 30, 2007 3.490 3.550 3.070 3.200 96,255 -0.28(-8.05%)
Oct 29, 2007 3.350 3.550 3.300 3.480 57,117 +0.18(+5.46%)
Oct 26, 2007 3.250 3.380 3.250 3.300 21,258 +0.07(+2.16%)
Oct 25, 2007 3.180 3.260 3.150 3.230 60,763 +0.09(+2.87%)
Oct 24, 2007 3.220 3.250 3.100 3.140 36,675 -0.10(-3.09%)
Oct 23, 2007 3.300 3.300 3.200 3.240 72,272 -0.07(-2.11%)
Oct 22, 2007 3.430 3.440 3.290 3.310 25,300 -0.06(-1.78%)
Oct 19, 2007 3.430 3.510 3.370 3.370 27,942 -0.10(-2.88%)
Oct 18, 2007 3.330 3.500 3.010 3.470 20,551 +0.16(+4.83%)
Oct 17, 2007 3.500 3.520 3.302 3.310 49,546 -0.20(-5.70%)
Oct 16, 2007 3.440 3.550 3.380 3.510 36,688 +0.10(+2.93%)
Oct 15, 2007 3.490 3.500 3.300 3.410 85,427 -0.08(-2.29%)
Oct 12, 2007 3.570 3.600 3.480 3.490 39,280 -0.04(-1.13%)
Oct 11, 2007 3.630 3.630 3.520 3.530 37,504 -0.07(-1.94%)
Oct 10, 2007 3.650 3.690 3.520 3.600 57,918 -0.07(-1.91%)
Oct 09, 2007 3.670 3.710 3.650 3.670 47,680 -0.03(-0.81%)
Oct 08, 2007 3.800 3.820 3.650 3.700 32,841 -0.08(-2.12%)
Oct 05, 2007 3.850 3.880 3.780 3.780 34,838 -0.07(-1.82%)
Oct 04, 2007 3.840 3.860 3.800 3.850 108,594 -0.02(-0.52%)
Oct 03, 2007 3.870 3.920 3.850 3.870 16,334 -0.02(-0.51%)
Oct 02, 2007 3.910 3.950 3.860 3.890 42,873 +0.03(+0.78%)
Oct 01, 2007 3.940 3.940 3.860 3.860 28,331 -0.04(-1.03%)
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%)
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