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 (%)
Feb 28, 2006
3.280
3.350
3.080
3.170
90,084
-0.11(-3.35%)
Feb 27, 2006
3.100
3.480
3.060
3.280
145,796
+0.25(+8.27%)
Feb 24, 2006
3.100
3.100
3.000
3.030
96,186
+0.03(+0.99%)
Feb 23, 2006
3.040
3.050
2.980
3.000
63,624
-0.00(-0.00%)
Feb 22, 2006
3.000
3.010
2.950
3.000
51,145
+0.02(+0.67%)
Feb 21, 2006
2.960
3.020
2.900
2.980
137,783
+0.08(+2.76%)
Feb 17, 2006
2.720
2.980
2.700
2.900
42,228
+0.24(+9.02%)
Feb 16, 2006
2.780
2.900
2.660
2.660
86,000
-0.09(-3.27%)
Feb 15, 2006
2.750
2.770
2.660
2.750
43,711
+0.00(+0.00%)
Feb 14, 2006
2.680
2.800
2.650
2.750
35,293
+0.05(+1.85%)
Feb 13, 2006
3.000
3.000
2.650
2.700
44,350
-0.15(-5.26%)
Feb 10, 2006
3.000
3.000
2.600
2.850
62,124
-0.03(-1.04%)
Feb 09, 2006
2.870
2.990
2.870
2.880
27,250
+0.04(+1.41%)
Feb 08, 2006
3.000
3.000
2.840
2.840
29,293
-0.13(-4.38%)
Feb 07, 2006
2.920
3.010
2.910
2.970
30,073
+0.06(+2.06%)
Feb 06, 2006
3.000
3.000
2.800
2.910
37,546
-0.08(-2.53%)
Feb 03, 2006
2.970
3.000
2.950
2.986
13,083
-0.01(-0.48%)
Feb 02, 2006
2.960
3.050
2.940
3.000
40,200
+0.00(+0.00%)
Feb 01, 2006
3.000
3.050
3.000
3.000
16,150
+0.03(+1.01%)
Jan 31, 2006
3.000
3.000
2.900
2.970
38,963
-0.03(-1.00%)
Jan 30, 2006
2.970
3.090
2.970
3.000
50,805
+0.00(+0.00%)
Jan 27, 2006
3.070
3.090
2.960
3.000
41,731
-0.05(-1.64%)
Jan 26, 2006
3.000
3.050
2.950
3.050
27,440
+0.05(+1.67%)
Jan 25, 2006
3.090
3.090
2.930
3.000
47,114
+0.02(+0.67%)
Jan 24, 2006
3.100
3.100
2.900
2.980
68,496
-0.03(-1.00%)
Jan 23, 2006
3.070
3.150
3.000
3.010
93,211
+0.01(+0.33%)
Jan 20, 2006
3.000
3.150
2.920
3.000
159,643
+0.03(+1.01%)
Jan 19, 2006
2.950
3.080
2.925
2.970
209,178
+0.07(+2.41%)
Jan 18, 2006
2.930
2.950
2.800
2.900
129,954
+0.02(+0.69%)
Jan 17, 2006
2.800
2.880
2.800
2.880
64,577
+0.08(+2.86%)
Jan 13, 2006
2.750
2.870
2.671
2.800
48,222
+0.17(+6.46%)
Jan 12, 2006
2.730
2.750
2.620
2.630
26,600
-0.06(-2.23%)
Jan 11, 2006
2.780
2.790
2.690
2.690
48,828
-0.08(-2.89%)
Jan 10, 2006
2.690
2.790
2.680
2.770
39,683
+0.08(+2.97%)
Jan 09, 2006
2.770
2.800
2.590
2.690
61,190
-0.08(-2.89%)
Jan 06, 2006
2.600
2.780
2.470
2.770
63,570
+0.35(+14.46%)
Jan 05, 2006
2.450
2.460
2.401
2.420
16,185
-0.03(-1.22%)
Jan 04, 2006
2.440
2.500
2.420
2.450
53,580
+0.02(+0.82%)
Jan 03, 2006
2.640
2.640
2.400
2.430
14,961
-0.05(-2.02%)
Dec 30, 2005
2.410
2.520
2.410
2.480
52,800
+0.03(+1.22%)
Dec 29, 2005
2.510
2.549
2.400
2.450
41,826
-0.06(-2.39%)
Dec 28, 2005
2.650
2.650
2.450
2.510
25,400
+0.07(+2.87%)
Dec 27, 2005
2.640
2.640
2.360
2.440
61,100
-0.05(-2.01%)
Dec 23, 2005
2.390
2.600
2.290
2.490
65,397
+0.05(+2.05%)
Dec 22, 2005
2.300
2.451
2.270
2.440
110,787
+0.09(+3.83%)
Dec 21, 2005
2.410
2.470
2.300
2.350
160,906
-0.09(-3.69%)
Dec 20, 2005
2.600
2.600
2.330
2.440
107,547
-0.14(-5.43%)
Dec 19, 2005
2.770
2.770
2.550
2.580
39,950
-0.20(-7.19%)
Dec 16, 2005
2.570
2.780
2.570
2.780
51,933
+0.15(+5.71%)
Dec 15, 2005
2.730
2.764
2.560
2.630
103,905
-0.10(-3.67%)
Dec 14, 2005
2.900
2.850
2.700
2.730
71,111
-0.06(-2.15%)
Dec 13, 2005
2.711
2.900
2.710
2.790
81,182
+0.11(+4.10%)
Dec 12, 2005
2.930
2.930
2.610
2.680
52,431
-0.07(-2.47%)
Dec 09, 2005
2.800
2.800
2.550
2.748
54,791
+0.11(+4.09%)
Dec 08, 2005
2.720
2.800
2.610
2.640
47,309
-0.11(-4.00%)
Dec 07, 2005
2.940
2.950
2.500
2.750
169,012
-0.08(-2.83%)
Dec 06, 2005
2.960
2.960
2.750
2.830
82,729
+0.03(+1.07%)
Dec 05, 2005
2.990
3.050
2.800
2.800
164,190
-0.06(-2.10%)
Dec 02, 2005
2.950
3.100
2.810
2.860
363,305
+0.11(+4.00%)
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
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