Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.830 USD +0.070 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.000 4.070 3.820 3.850 158,432 -0.15(-3.75%)
Nov 27, 2009 4.010 4.090 3.990 4.000 39,211 -0.07(-1.72%)
Nov 25, 2009 4.300 4.300 4.060 4.070 110,875 +0.02(+0.49%)
Nov 24, 2009 4.134 4.134 4.000 4.050 100,772 -0.03(-0.74%)
Nov 23, 2009 4.260 4.280 4.050 4.080 100,651 -0.04(-0.97%)
Nov 20, 2009 4.140 4.260 4.050 4.120 103,258 -0.04(-0.96%)
Nov 19, 2009 4.210 4.380 4.130 4.160 67,908 -0.08(-1.89%)
Nov 18, 2009 4.550 4.550 4.210 4.240 105,912 -0.24(-5.36%)
Nov 17, 2009 4.520 4.520 4.430 4.480 59,526 -0.10(-2.18%)
Nov 16, 2009 4.500 4.580 4.440 4.580 149,917 +0.17(+3.85%)
Nov 13, 2009 4.330 4.430 4.260 4.410 59,668 +0.11(+2.56%)
Nov 12, 2009 4.270 4.420 4.260 4.300 101,863 +0.05(+1.18%)
Nov 11, 2009 4.290 4.300 4.200 4.250 79,628 +0.03(+0.71%)
Nov 10, 2009 4.170 4.250 4.170 4.220 116,526 +0.06(+1.44%)
Nov 09, 2009 4.240 4.300 4.140 4.160 121,501 +0.03(+0.73%)
Nov 06, 2009 4.110 4.150 4.030 4.130 146,119 -0.04(-0.96%)
Nov 05, 2009 4.100 4.210 4.080 4.170 97,443 +0.10(+2.46%)
Nov 04, 2009 4.000 4.390 3.950 4.070 182,224 +0.06(+1.50%)
Nov 03, 2009 3.950 4.129 3.910 4.010 191,881 +0.06(+1.52%)
Nov 02, 2009 4.090 4.090 3.900 3.950 120,958 -0.03(-0.75%)
Oct 30, 2009 4.100 4.230 3.950 3.980 149,334 -0.15(-3.63%)
Oct 29, 2009 4.090 4.300 4.050 4.130 182,029 +0.07(+1.72%)
Oct 28, 2009 4.230 4.260 4.010 4.060 162,369 -0.18(-4.25%)
Oct 27, 2009 4.350 4.460 4.230 4.240 106,195 -0.08(-1.85%)
Oct 26, 2009 4.460 4.570 4.300 4.320 168,481 -0.12(-2.70%)
Oct 23, 2009 4.440 4.540 4.400 4.440 164,069 +0.00(+0.00%)
Oct 22, 2009 4.530 4.530 4.320 4.440 226,912 -0.09(-1.99%)
Oct 21, 2009 4.780 4.840 4.500 4.530 379,087 -0.33(-6.79%)
Oct 20, 2009 4.830 5.000 4.800 4.860 159,761 -0.04(-0.82%)
Oct 19, 2009 5.050 5.050 4.850 4.900 215,617 -0.15(-2.97%)
Oct 16, 2009 5.130 5.150 4.960 5.050 122,954 -0.08(-1.56%)
Oct 15, 2009 5.230 5.230 5.060 5.130 125,273 -0.12(-2.29%)
Oct 14, 2009 5.170 5.250 5.000 5.250 247,434 +0.12(+2.34%)
Oct 13, 2009 5.060 5.172 4.920 5.130 144,755 +0.06(+1.18%)
Oct 12, 2009 5.100 5.250 5.010 5.070 198,780 +0.00(+0.00%)
Oct 09, 2009 4.840 5.070 4.800 5.070 409,610 +0.25(+5.19%)
Oct 08, 2009 4.750 5.000 4.750 4.820 171,688 +0.11(+2.34%)
Oct 07, 2009 4.890 4.950 4.620 4.710 197,519 -0.17(-3.48%)
Oct 06, 2009 4.940 5.070 4.870 4.880 201,729 -0.04(-0.81%)
Oct 05, 2009 4.970 5.040 4.880 4.920 190,367 -0.01(-0.20%)
Oct 02, 2009 4.820 4.930 4.660 4.930 530,251 +0.08(+1.65%)
Oct 01, 2009 4.800 4.850 4.650 4.850 184,528 +0.05(+1.04%)
Sep 30, 2009 4.800 4.900 4.661 4.800 188,322 -0.01(-0.21%)
Sep 29, 2009 4.820 4.970 4.600 4.810 796,023 +0.02(+0.42%)
Sep 28, 2009 4.380 5.040 4.350 4.790 755,506 +0.55(+12.97%)
Sep 25, 2009 4.360 4.600 4.230 4.240 196,754 -0.17(-3.85%)
Sep 24, 2009 4.530 4.550 4.300 4.410 288,014 -0.12(-2.65%)
Sep 23, 2009 4.600 4.629 4.500 4.530 204,283 -0.05(-1.09%)
Sep 22, 2009 4.590 4.650 4.510 4.580 159,354 +0.00(+0.00%)
Sep 21, 2009 4.600 4.720 4.500 4.580 197,538 -0.03(-0.65%)
Sep 18, 2009 4.650 4.690 4.610 4.610 191,748 -0.03(-0.65%)
Sep 17, 2009 4.650 4.740 4.600 4.640 108,428 +0.02(+0.43%)
Sep 16, 2009 4.620 4.680 4.600 4.620 180,886 -0.01(-0.22%)
Sep 15, 2009 4.650 4.720 4.600 4.630 154,793 -0.03(-0.64%)
Sep 14, 2009 4.650 4.690 4.600 4.660 113,027 -0.06(-1.27%)
Sep 11, 2009 4.850 4.880 4.680 4.720 161,671 -0.13(-2.68%)
Sep 10, 2009 4.800 4.860 4.650 4.850 116,691 +0.05(+1.04%)
Sep 09, 2009 4.820 4.900 4.710 4.800 138,683 +0.00(+0.00%)
Sep 08, 2009 4.820 4.960 4.700 4.800 212,982 -0.01(-0.21%)
Sep 04, 2009 4.800 4.850 4.610 4.810 116,908 +0.04(+0.84%)
Sep 03, 2009 4.700 4.810 4.700 4.770 96,160 +0.11(+2.36%)
Sep 02, 2009 4.580 4.784 4.580 4.660 155,100 +0.03(+0.65%)
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