Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.050 USD -0.090 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1.200 1.260 1.080 1.090 1,281,623 -0.15(-12.10%)
Sep 29, 2011 1.300 1.500 1.190 1.240 5,484,013 -1.82(-59.48%)
Sep 28, 2011 3.110 3.150 2.980 3.060 258,800 -0.10(-3.16%)
Sep 27, 2011 2.930 3.160 2.860 3.160 259,761 +0.28(+9.72%)
Sep 26, 2011 3.000 3.100 2.860 2.880 180,790 -0.11(-3.68%)
Sep 23, 2011 2.960 3.150 2.910 2.990 279,143 +0.04(+1.36%)
Sep 22, 2011 2.980 3.170 2.860 2.950 218,081 -0.06(-1.99%)
Sep 21, 2011 3.030 3.140 3.001 3.010 49,339 -0.06(-1.95%)
Sep 20, 2011 3.111 3.140 3.040 3.070 51,808 -0.09(-2.85%)
Sep 19, 2011 3.120 3.200 3.100 3.160 119,798 -0.01(-0.32%)
Sep 16, 2011 3.150 3.210 2.910 3.170 302,751 +0.03(+0.96%)
Sep 15, 2011 3.228 3.240 3.140 3.140 53,211 -0.11(-3.38%)
Sep 14, 2011 3.258 3.270 3.100 3.250 105,092 +0.00(+0.00%)
Sep 13, 2011 3.130 3.270 3.130 3.250 134,662 +0.10(+3.17%)
Sep 12, 2011 3.170 3.190 3.120 3.150 57,854 -0.08(-2.48%)
Sep 09, 2011 3.300 3.300 3.170 3.230 121,185 -0.04(-1.22%)
Sep 08, 2011 3.280 3.410 3.180 3.270 173,658 +0.08(+2.51%)
Sep 07, 2011 3.250 3.290 3.170 3.190 145,334 -0.03(-0.93%)
Sep 06, 2011 3.400 3.400 3.150 3.220 85,854 -0.11(-3.30%)
Sep 02, 2011 3.320 3.370 3.250 3.330 76,820 +0.01(+0.30%)
Sep 01, 2011 3.400 3.400 3.310 3.320 12,355 -0.06(-1.78%)
Aug 31, 2011 3.400 3.400 3.360 3.380 34,077 +0.02(+0.60%)
Aug 30, 2011 3.360 3.450 3.330 3.360 80,364 +0.02(+0.60%)
Aug 29, 2011 3.410 3.450 3.310 3.340 88,063 -0.09(-2.62%)
Aug 26, 2011 3.400 3.480 3.310 3.430 72,619 +0.07(+2.08%)
Aug 25, 2011 3.360 3.400 3.250 3.360 48,854 -0.02(-0.59%)
Aug 24, 2011 3.320 3.550 3.134 3.380 20,738 +0.05(+1.50%)
Aug 23, 2011 3.340 3.370 3.250 3.330 71,162 -0.04(-1.19%)
Aug 22, 2011 3.130 3.490 3.060 3.370 189,962 +0.27(+8.71%)
Aug 19, 2011 3.110 3.130 3.010 3.100 144,796 -0.03(-0.96%)
Aug 18, 2011 3.290 3.290 3.120 3.130 126,896 -0.17(-5.15%)
Aug 17, 2011 3.340 3.380 3.270 3.300 48,216 -0.05(-1.49%)
Aug 16, 2011 3.320 3.450 3.250 3.350 58,635 +0.00(+0.00%)
Aug 15, 2011 3.330 3.600 3.330 3.350 64,184 +0.06(+1.82%)
Aug 12, 2011 3.280 3.358 3.250 3.290 56,453 +0.04(+1.23%)
Aug 11, 2011 3.300 3.390 3.250 3.250 62,954 -0.04(-1.22%)
Aug 10, 2011 3.380 3.610 3.201 3.290 101,633 -0.05(-1.50%)
Aug 09, 2011 3.420 3.460 3.190 3.340 112,513 +0.09(+2.77%)
Aug 08, 2011 3.510 3.510 3.180 3.250 279,758 -0.36(-9.97%)
Aug 05, 2011 3.790 3.810 3.510 3.610 155,282 -0.24(-6.23%)
Aug 04, 2011 3.760 3.910 3.660 3.850 370,159 +0.04(+1.05%)
Aug 03, 2011 3.800 3.885 3.650 3.810 154,426 +0.03(+0.79%)
Aug 02, 2011 3.800 3.940 3.750 3.780 301,376 -0.01(-0.26%)
Aug 01, 2011 3.820 3.960 3.710 3.790 186,133 +0.01(+0.26%)
Jul 29, 2011 3.730 3.890 3.660 3.780 106,035 +0.02(+0.53%)
Jul 28, 2011 3.870 3.870 3.700 3.760 84,426 -0.07(-1.83%)
Jul 27, 2011 3.860 4.020 3.770 3.830 127,921 -0.16(-4.01%)
Jul 26, 2011 3.910 4.040 3.910 3.990 126,545 +0.02(+0.50%)
Jul 25, 2011 3.950 4.050 3.900 3.970 342,273 +0.06(+1.53%)
Jul 22, 2011 3.670 3.970 3.641 3.910 303,104 +0.25(+6.83%)
Jul 21, 2011 3.650 3.740 3.610 3.660 147,851 +0.02(+0.55%)
Jul 20, 2011 3.540 3.700 3.540 3.640 113,973 +0.10(+2.82%)
Jul 19, 2011 3.600 3.600 3.500 3.540 82,425 -0.05(-1.39%)
Jul 18, 2011 3.600 3.690 3.550 3.590 150,328 -0.03(-0.83%)
Jul 15, 2011 3.650 3.690 3.610 3.620 42,617 -0.04(-1.07%)
Jul 14, 2011 3.650 3.720 3.580 3.659 55,219 +0.01(+0.25%)
Jul 13, 2011 3.650 3.740 3.520 3.650 137,773 +0.00(+0.00%)
Jul 12, 2011 3.530 3.700 3.480 3.650 133,867 +0.11(+3.11%)
Jul 11, 2011 3.540 3.597 3.400 3.540 181,935 +0.00(+0.00%)
Jul 08, 2011 3.280 3.590 3.250 3.540 209,313 +0.26(+7.93%)
Jul 07, 2011 3.320 3.320 3.230 3.280 36,933 -0.03(-0.91%)
Jul 06, 2011 3.280 3.320 3.240 3.310 26,918 -0.01(-0.30%)
Jul 05, 2011 3.290 3.320 3.240 3.320 43,870 +0.05(+1.53%)
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