Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.620 USD -0.030 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.390 2.490 2.270 2.420 10,752 +0.01(+0.41%)
May 30, 2006 2.480 2.480 2.400 2.410 14,213 -0.08(-3.21%)
May 26, 2006 2.401 2.490 2.401 2.490 6,400 +0.05(+2.05%)
May 25, 2006 2.480 2.580 2.410 2.440 4,688 +0.04(+1.67%)
May 24, 2006 2.620 2.620 2.400 2.400 11,651 +0.00(+0.00%)
May 23, 2006 2.580 2.649 2.400 2.400 34,471 -0.26(-9.77%)
May 22, 2006 2.590 2.780 2.590 2.660 40,498 +0.07(+2.70%)
May 19, 2006 2.683 2.690 2.590 2.590 6,890 -0.03(-1.15%)
May 18, 2006 2.560 2.690 2.550 2.620 13,775 +0.04(+1.55%)
May 17, 2006 2.510 2.800 2.510 2.580 191,490 +0.08(+3.20%)
May 16, 2006 2.522 2.600 2.500 2.500 34,150 -0.02(-0.79%)
May 15, 2006 2.460 2.620 2.460 2.520 26,644 +0.02(+0.80%)
May 12, 2006 2.500 2.550 2.500 2.500 30,991 -0.05(-1.96%)
May 11, 2006 2.500 2.560 2.470 2.550 110,180 +0.05(+2.00%)
May 10, 2006 2.500 2.560 2.500 2.500 63,300 -0.03(-1.19%)
May 09, 2006 2.470 2.590 2.470 2.530 54,219 +0.03(+1.20%)
May 08, 2006 2.330 2.580 2.330 2.500 52,001 +0.15(+6.38%)
May 05, 2006 2.380 2.380 2.300 2.350 27,732 -0.04(-1.67%)
May 04, 2006 2.430 2.430 2.350 2.390 36,360 -0.05(-2.05%)
May 03, 2006 2.500 2.574 2.417 2.440 39,895 -0.06(-2.40%)
May 02, 2006 2.610 2.610 2.500 2.500 10,692 -0.03(-1.19%)
May 01, 2006 2.650 2.650 2.500 2.530 11,544 +0.03(+1.20%)
Apr 28, 2006 2.620 2.620 2.500 2.500 28,300 -0.06(-2.15%)
Apr 27, 2006 2.490 2.645 2.420 2.555 32,353 +0.05(+1.79%)
Apr 26, 2006 2.650 2.650 2.500 2.510 37,200 -0.14(-5.28%)
Apr 25, 2006 2.583 2.650 2.440 2.650 24,272 -0.02(-0.75%)
Apr 24, 2006 2.650 2.680 2.550 2.670 49,453 +0.07(+2.69%)
Apr 21, 2006 2.550 2.700 2.460 2.600 32,817 +0.16(+6.56%)
Apr 20, 2006 2.710 2.760 2.400 2.440 37,315 -0.36(-12.86%)
Apr 19, 2006 2.490 2.800 2.410 2.800 49,593 +0.28(+11.11%)
Apr 18, 2006 2.640 2.640 2.400 2.520 41,977 -0.14(-5.26%)
Apr 17, 2006 2.850 2.850 2.650 2.660 6,900 -0.13(-4.66%)
Apr 13, 2006 2.850 2.850 2.720 2.790 15,760 +0.04(+1.45%)
Apr 12, 2006 2.680 2.890 2.650 2.750 25,015 +0.07(+2.61%)
Apr 11, 2006 2.900 2.900 2.660 2.680 50,462 -0.12(-4.29%)
Apr 10, 2006 2.790 2.866 2.721 2.800 18,925 -0.02(-0.71%)
Apr 07, 2006 2.950 2.950 2.710 2.820 27,225 -0.05(-1.74%)
Apr 06, 2006 2.870 2.950 2.660 2.870 56,990 -0.03(-1.03%)
Apr 05, 2006 2.810 2.950 2.780 2.900 40,996 +0.09(+3.20%)
Apr 04, 2006 2.690 2.850 2.600 2.810 81,352 +0.18(+6.84%)
Apr 03, 2006 2.870 2.870 2.460 2.630 44,820 -0.12(-4.36%)
Mar 31, 2006 2.570 2.750 2.530 2.750 74,220 +0.20(+7.83%)
Mar 30, 2006 2.540 2.600 2.440 2.550 59,205 +0.11(+4.52%)
Mar 29, 2006 2.520 2.590 2.400 2.440 39,266 -0.10(-3.94%)
Mar 28, 2006 2.480 2.570 2.400 2.540 67,231 +0.03(+1.20%)
Mar 27, 2006 2.500 2.550 2.500 2.510 32,090 +0.09(+3.72%)
Mar 24, 2006 2.350 2.531 2.300 2.420 43,393 +0.01(+0.41%)
Mar 23, 2006 2.490 2.550 2.350 2.410 83,600 -0.04(-1.63%)
Mar 22, 2006 2.410 2.500 2.400 2.450 61,400 +0.04(+1.66%)
Mar 21, 2006 2.500 2.500 2.300 2.410 108,726 +0.11(+4.78%)
Mar 20, 2006 2.280 2.300 2.250 2.300 26,080 +0.00(+0.00%)
Mar 17, 2006 2.300 2.300 2.200 2.300 43,554 +0.05(+2.22%)
Mar 16, 2006 2.240 2.290 2.170 2.250 36,661 +0.03(+1.35%)
Mar 15, 2006 2.200 2.260 2.170 2.220 22,820 +0.00(+0.00%)
Mar 14, 2006 2.220 2.300 2.160 2.220 56,620 +0.00(+0.00%)
Mar 13, 2006 2.300 2.330 2.220 2.220 32,700 -0.11(-4.72%)
Mar 10, 2006 2.250 2.330 2.240 2.330 37,643 +0.13(+5.91%)
Mar 09, 2006 2.160 2.340 2.160 2.200 53,917 +0.02(+0.92%)
Mar 08, 2006 2.250 2.340 2.180 2.180 95,850 -0.09(-3.96%)
Mar 07, 2006 2.270 2.380 2.270 2.270 70,155 -0.18(-7.35%)
Mar 06, 2006 2.400 2.500 2.330 2.450 88,875 +0.05(+2.08%)
Mar 03, 2006 2.380 2.490 2.250 2.400 120,216 +0.02(+0.84%)
Mar 02, 2006 2.190 2.600 1.850 2.380 625,390 -0.75(-23.96%)
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