Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.750 USD -0.150 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.050 5.350 5.030 5.280 102,322 +0.21(+4.14%)
May 30, 2007 5.220 5.300 5.010 5.070 118,499 -0.15(-2.87%)
May 29, 2007 4.950 5.220 4.950 5.220 31,570 +0.20(+3.98%)
May 25, 2007 5.040 5.130 5.000 5.020 78,411 +0.02(+0.40%)
May 24, 2007 5.000 5.095 4.960 5.000 49,541 +0.00(+0.00%)
May 23, 2007 5.184 5.184 4.960 5.000 38,107 +0.03(+0.60%)
May 22, 2007 5.020 5.100 4.940 4.970 57,900 -0.08(-1.58%)
May 21, 2007 4.907 5.080 4.890 5.050 47,454 +0.09(+1.81%)
May 18, 2007 5.130 5.130 4.860 4.960 97,520 -0.14(-2.75%)
May 17, 2007 5.130 5.130 4.960 5.100 84,538 -0.05(-0.97%)
May 16, 2007 5.050 5.150 4.870 5.150 89,878 +0.19(+3.83%)
May 15, 2007 4.890 5.100 4.850 4.960 156,749 +0.04(+0.81%)
May 14, 2007 4.950 5.000 4.770 4.920 258,350 +0.26(+5.58%)
May 11, 2007 4.720 4.920 4.458 4.660 248,827 -0.26(-5.28%)
May 10, 2007 5.000 5.000 4.810 4.920 109,322 -0.01(-0.20%)
May 09, 2007 4.900 5.000 4.640 4.930 228,751 +0.26(+5.57%)
May 08, 2007 5.190 5.190 4.630 4.670 292,248 -0.22(-4.50%)
May 07, 2007 4.990 5.390 4.870 4.890 377,171 -0.07(-1.41%)
May 04, 2007 5.450 5.450 4.810 4.960 388,055 -0.50(-9.16%)
May 03, 2007 5.660 5.800 5.390 5.460 218,885 -0.23(-4.04%)
May 02, 2007 5.490 5.880 5.480 5.690 361,918 +0.19(+3.45%)
May 01, 2007 5.360 5.600 5.360 5.500 251,209 -0.04(-0.72%)
Apr 30, 2007 6.050 6.050 5.260 5.540 665,661 -0.37(-6.26%)
Apr 27, 2007 6.340 6.340 5.850 5.910 522,287 -0.33(-5.29%)
Apr 26, 2007 6.220 6.500 5.600 6.240 2,809,086 +0.19(+3.14%)
Apr 25, 2007 7.440 8.260 6.000 6.050 13,940,571 +1.41(+30.39%)
Apr 24, 2007 4.760 4.760 4.510 4.640 112,863 -0.12(-2.52%)
Apr 23, 2007 4.820 4.840 4.700 4.760 97,594 -0.09(-1.86%)
Apr 20, 2007 4.890 4.930 4.700 4.850 76,508 -0.03(-0.61%)
Apr 19, 2007 5.070 5.192 4.760 4.880 125,575 -0.29(-5.61%)
Apr 18, 2007 5.660 5.800 4.510 5.170 525,606 -0.73(-12.37%)
Apr 17, 2007 6.080 6.080 5.850 5.900 62,379 -0.16(-2.64%)
Apr 16, 2007 6.100 6.210 6.014 6.060 70,956 +0.03(+0.50%)
Apr 13, 2007 5.900 6.070 5.880 6.030 87,576 +0.08(+1.34%)
Apr 12, 2007 6.000 6.030 5.770 5.950 78,199 -0.06(-1.00%)
Apr 11, 2007 6.200 6.350 6.010 6.010 48,149 -0.24(-3.84%)
Apr 10, 2007 6.200 6.300 6.000 6.250 144,334 -0.05(-0.79%)
Apr 09, 2007 5.840 6.300 5.840 6.300 200,941 +0.47(+8.06%)
Apr 05, 2007 5.850 5.930 5.550 5.830 93,673 -0.06(-1.02%)
Apr 04, 2007 5.980 6.000 5.750 5.890 160,484 -0.08(-1.34%)
Apr 03, 2007 5.550 6.050 5.466 5.970 316,952 +0.42(+7.57%)
Apr 02, 2007 5.360 5.630 5.130 5.550 96,173 +0.24(+4.52%)
Mar 30, 2007 5.250 5.343 5.200 5.310 30,008 +0.11(+2.15%)
Mar 29, 2007 5.560 5.570 5.190 5.198 44,985 -0.29(-5.32%)
Mar 28, 2007 5.490 5.550 5.200 5.490 75,400 +0.00(+0.00%)
Mar 27, 2007 5.500 5.520 5.390 5.490 41,932 +0.03(+0.55%)
Mar 26, 2007 5.600 5.960 5.370 5.460 321,829 -0.02(-0.34%)
Mar 23, 2007 5.340 5.600 5.340 5.479 99,910 +0.14(+2.59%)
Mar 22, 2007 5.400 5.440 5.160 5.340 64,782 +0.14(+2.69%)
Mar 21, 2007 5.050 5.300 4.930 5.200 104,010 +0.15(+2.97%)
Mar 20, 2007 5.400 5.400 4.920 5.050 114,168 -0.38(-7.00%)
Mar 19, 2007 5.490 5.490 5.380 5.430 49,144 +0.02(+0.37%)
Mar 16, 2007 5.370 5.490 5.330 5.410 38,758 +0.09(+1.71%)
Mar 15, 2007 5.400 5.450 5.200 5.319 90,279 -0.13(-2.40%)
Mar 14, 2007 5.618 5.700 5.330 5.450 163,738 -0.05(-0.91%)
Mar 13, 2007 5.270 5.500 5.237 5.500 267,524 +0.23(+4.36%)
Mar 12, 2007 5.140 5.350 5.000 5.270 225,795 +0.27(+5.40%)
Mar 09, 2007 4.900 5.020 4.850 5.000 92,898 +0.10(+2.04%)
Mar 08, 2007 4.990 5.050 4.820 4.900 55,479 +0.04(+0.82%)
Mar 07, 2007 4.800 4.980 4.760 4.860 78,635 +0.10(+2.10%)
Mar 06, 2007 4.950 4.980 4.450 4.760 216,344 -0.17(-3.45%)
Mar 05, 2007 4.810 5.220 4.740 4.930 390,572 +0.14(+2.92%)
Mar 02, 2007 4.380 4.790 4.350 4.790 238,353 +0.39(+8.86%)
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