Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.140 USD +0.010 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.920 2.940 2.710 2.770 18,000 -0.02(-0.72%)
Sep 29, 2004 2.870 2.880 2.650 2.790 4,200 -0.08(-2.79%)
Sep 28, 2004 2.720 2.880 2.720 2.870 600 +0.15(+5.51%)
Sep 27, 2004 2.650 2.800 2.650 2.720 4,500 -0.13(-4.56%)
Sep 24, 2004 2.740 2.900 2.710 2.850 8,700 -0.03(-1.04%)
Sep 23, 2004 2.870 2.880 2.700 2.880 7,400 +0.01(+0.31%)
Sep 22, 2004 2.900 2.900 2.871 2.871 4,300 -0.03(-1.00%)
Sep 21, 2004 2.800 2.950 2.750 2.900 12,400 +0.10(+3.57%)
Sep 20, 2004 2.790 2.800 2.750 2.800 11,500 +0.10(+3.70%)
Sep 17, 2004 2.699 2.700 2.550 2.700 5,700 -0.08(-2.88%)
Sep 16, 2004 2.800 2.800 2.770 2.780 6,200 +0.07(+2.58%)
Sep 15, 2004 2.700 2.710 2.650 2.710 19,600 +0.00(+0.00%)
Sep 14, 2004 2.680 2.800 2.680 2.710 15,500 -0.22(-7.51%)
Sep 13, 2004 2.750 2.930 2.660 2.930 4,000 +0.00(+0.00%)
Sep 10, 2004 2.860 2.930 2.860 2.930 3,600 +0.04(+1.38%)
Sep 09, 2004 2.720 2.890 2.600 2.890 11,500 +0.07(+2.48%)
Sep 08, 2004 2.900 2.900 2.710 2.820 3,400 -0.13(-4.41%)
Sep 07, 2004 2.950 3.000 2.750 2.950 11,043 -0.01(-0.34%)
Sep 03, 2004 3.000 3.000 2.700 2.960 12,700 -0.03(-1.00%)
Sep 02, 2004 2.930 2.990 2.840 2.990 16,900 +0.06(+2.05%)
Sep 01, 2004 2.870 3.000 2.710 2.930 13,000 +0.22(+8.12%)
Aug 31, 2004 2.760 2.869 2.700 2.710 9,600 -0.19(-6.55%)
Aug 30, 2004 2.830 3.000 2.761 2.900 25,900 +0.06(+2.11%)
Aug 27, 2004 2.930 2.990 2.410 2.840 50,200 -0.11(-3.73%)
Aug 26, 2004 2.520 2.950 2.260 2.950 44,000 +0.46(+18.47%)
Aug 25, 2004 2.240 2.520 2.050 2.490 55,200 +0.22(+9.74%)
Aug 24, 2004 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Aug 23, 2004 1.800 2.450 1.800 2.269 56,844 +0.48(+26.76%)
Aug 20, 2004 1.890 1.890 1.790 1.790 700 +0.01(+0.56%)
Aug 19, 2004 1.660 1.930 1.650 1.780 10,300 +0.03(+1.71%)
Aug 18, 2004 1.650 1.800 1.650 1.750 8,799 +0.10(+6.06%)
Aug 17, 2004 1.640 1.650 1.640 1.650 1,400 +0.00(+0.00%)
Aug 16, 2004 1.690 1.700 1.630 1.650 6,100 -0.05(-2.94%)
Aug 13, 2004 1.570 1.700 1.561 1.700 5,300 +0.18(+11.84%)
Aug 12, 2004 1.540 1.540 1.520 1.520 800 -0.14(-8.43%)
Aug 11, 2004 1.630 1.660 1.530 1.660 12,100 -0.09(-5.14%)
Aug 10, 2004 1.750 1.750 1.610 1.750 14,600 +0.00(+0.00%)
Aug 09, 2004 1.760 1.890 1.750 1.750 6,600 -0.05(-2.78%)
Aug 06, 2004 2.020 2.020 1.750 1.800 19,800 -0.05(-2.70%)
Aug 05, 2004 2.100 2.120 1.750 1.850 17,100 -0.45(-19.53%)
Aug 04, 2004 2.210 2.500 2.200 2.299 6,600 +0.10(+4.50%)
Aug 03, 2004 2.710 2.900 2.200 2.200 35,750 -0.29(-11.65%)
Aug 02, 2004 2.280 2.500 2.200 2.490 10,800 +0.09(+3.75%)
Jul 30, 2004 2.300 2.400 2.260 2.400 6,700 +0.11(+4.85%)
Jul 29, 2004 2.170 2.300 2.150 2.289 8,900 +0.10(+4.52%)
Jul 28, 2004 1.710 2.210 1.710 2.190 54,800 +0.38(+20.99%)
Jul 27, 2004 1.850 1.850 1.800 1.810 7,500 -0.09(-4.74%)
Jul 26, 2004 1.750 1.900 1.750 1.900 23,000 +0.21(+12.43%)
Jul 23, 2004 2.050 2.050 1.660 1.690 32,900 -0.18(-9.63%)
Jul 22, 2004 2.220 2.220 1.850 1.870 36,600 -0.42(-18.34%)
Jul 21, 2004 2.310 2.350 2.200 2.290 28,500 -0.12(-4.98%)
Jul 20, 2004 2.170 2.480 2.170 2.410 8,400 +0.23(+10.55%)
Jul 19, 2004 2.250 2.350 2.180 2.180 16,100 -0.08(-3.54%)
Jul 16, 2004 2.430 2.479 2.250 2.260 4,500 -0.10(-4.24%)
Jul 15, 2004 2.700 2.700 2.280 2.360 40,100 -0.24(-9.23%)
Jul 14, 2004 2.640 2.810 2.590 2.600 8,900 +0.00(+0.00%)
Jul 13, 2004 2.600 2.760 2.600 2.600 8,500 -0.09(-3.35%)
Jul 12, 2004 2.830 2.830 2.680 2.690 4,200 -0.13(-4.64%)
Jul 09, 2004 2.821 2.821 2.821 2.821 500 +0.00(+0.00%)
Jul 08, 2004 2.850 2.890 2.820 2.821 4,800 +0.00(+0.04%)
Jul 07, 2004 2.820 2.820 2.820 2.820 1,600 -0.01(-0.35%)
Jul 06, 2004 2.841 2.870 2.830 2.830 3,900 -0.01(-0.35%)
Jul 02, 2004 2.860 2.860 2.830 2.840 3,500 -0.16(-5.33%)
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