Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.130 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.450 3.580 3.330 3.481 10,800 +0.02(+0.61%)
Sep 29, 2003 3.610 3.610 3.400 3.460 15,400 -0.18(-4.95%)
Sep 26, 2003 3.900 3.900 3.400 3.640 33,950 -0.35(-8.77%)
Sep 25, 2003 4.040 4.040 3.890 3.990 14,700 -0.06(-1.46%)
Sep 24, 2003 4.270 4.270 3.950 4.049 17,270 -0.21(-4.95%)
Sep 23, 2003 4.500 4.500 4.260 4.260 34,800 -0.10(-2.29%)
Sep 22, 2003 4.450 4.500 4.270 4.360 60,576 +0.02(+0.46%)
Sep 19, 2003 4.080 4.450 4.080 4.340 34,300 +0.16(+3.85%)
Sep 18, 2003 4.050 4.350 4.000 4.179 50,200 +0.06(+1.43%)
Sep 17, 2003 3.990 4.200 3.970 4.120 43,425 +0.20(+5.10%)
Sep 16, 2003 4.250 4.600 3.900 3.920 107,990 -0.23(-5.54%)
Sep 15, 2003 3.800 4.490 3.750 4.150 243,800 +0.35(+9.21%)
Sep 12, 2003 3.530 3.890 3.500 3.800 20,600 +0.30(+8.57%)
Sep 11, 2003 3.510 3.510 3.500 3.500 27,300 -0.05(-1.41%)
Sep 10, 2003 3.770 3.890 3.520 3.550 22,300 +0.03(+0.85%)
Sep 09, 2003 3.510 3.689 3.500 3.520 21,000 -0.26(-6.88%)
Sep 08, 2003 3.700 3.900 3.410 3.780 10,800 +0.18(+5.00%)
Sep 05, 2003 3.650 3.770 3.550 3.600 2,600 -0.05(-1.37%)
Sep 04, 2003 3.600 3.759 3.400 3.650 17,700 -0.02(-0.54%)
Sep 03, 2003 3.760 3.890 3.600 3.670 10,400 -0.12(-3.17%)
Sep 02, 2003 4.000 4.150 3.790 3.790 23,700 -0.24(-5.96%)
Aug 29, 2003 4.080 4.080 3.910 4.030 3,300 +0.13(+3.33%)
Aug 28, 2003 3.670 4.150 3.600 3.900 28,200 +0.17(+4.56%)
Aug 27, 2003 3.800 3.800 3.350 3.730 20,700 -0.02(-0.53%)
Aug 26, 2003 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 25, 2003 3.770 3.790 3.571 3.750 2,000 +0.20(+5.63%)
Aug 22, 2003 3.560 3.560 3.550 3.550 900 -0.01(-0.28%)
Aug 21, 2003 3.566 3.566 3.560 3.560 900 -0.19(-5.07%)
Aug 20, 2003 4.000 4.000 3.430 3.750 19,100 -0.06(-1.57%)
Aug 19, 2003 3.810 3.810 3.810 3.810 1,000 -0.18(-4.51%)
Aug 18, 2003 4.040 4.040 3.750 3.990 6,100 -0.01(-0.25%)
Aug 15, 2003 4.100 4.130 3.950 4.000 3,300 -0.05(-1.23%)
Aug 14, 2003 3.800 4.050 3.650 4.050 4,000 +0.23(+6.02%)
Aug 13, 2003 3.800 3.910 3.660 3.820 15,500 -0.10(-2.55%)
Aug 12, 2003 3.702 3.920 3.700 3.920 2,000 +0.02(+0.51%)
Aug 11, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 08, 2003 3.890 3.900 3.890 3.900 1,000 +0.03(+0.78%)
Aug 07, 2003 3.710 3.870 3.600 3.870 3,700 +0.12(+3.20%)
Aug 06, 2003 3.930 3.937 3.750 3.750 4,500 -0.18(-4.58%)
Aug 05, 2003 3.810 4.000 3.800 3.930 11,500 +0.12(+3.15%)
Aug 04, 2003 3.801 3.811 3.700 3.810 1,300 -0.19(-4.75%)
Aug 01, 2003 3.940 4.050 3.840 4.000 5,900 +0.05(+1.27%)
Jul 31, 2003 3.870 3.950 3.750 3.950 2,700 +0.15(+3.95%)
Jul 30, 2003 3.920 3.920 3.700 3.800 2,500 -0.06(-1.53%)
Jul 29, 2003 3.930 3.940 3.859 3.859 2,800 +0.04(+1.18%)
Jul 28, 2003 3.850 3.850 3.800 3.814 3,300 +0.01(+0.37%)
Jul 25, 2003 3.850 3.850 3.800 3.800 2,000 -0.20(-5.00%)
Jul 24, 2003 4.000 4.160 3.900 4.000 5,600 -0.10(-2.44%)
Jul 23, 2003 4.100 4.100 4.100 4.100 300 -0.15(-3.53%)
Jul 22, 2003 4.160 4.300 3.900 4.250 22,400 +0.05(+1.19%)
Jul 21, 2003 4.800 4.800 4.120 4.200 12,700 -0.45(-9.68%)
Jul 18, 2003 4.750 4.770 4.570 4.650 6,500 -0.15(-3.12%)
Jul 17, 2003 4.900 4.900 4.760 4.800 4,000 -0.10(-2.04%)
Jul 16, 2003 4.989 5.000 4.500 4.900 7,800 +0.16(+3.38%)
Jul 15, 2003 4.600 4.900 4.600 4.740 8,000 +0.33(+7.48%)
Jul 14, 2003 4.800 4.800 4.410 4.410 9,500 -0.21(-4.52%)
Jul 11, 2003 3.980 5.000 3.979 4.619 35,200 +0.82(+21.55%)
Jul 10, 2003 3.910 3.919 3.800 3.800 2,700 -0.10(-2.56%)
Jul 09, 2003 3.810 4.100 3.650 3.900 17,700 +0.08(+2.17%)
Jul 08, 2003 3.817 3.817 3.817 3.817 500 -0.08(-2.13%)
Jul 07, 2003 4.000 4.000 3.801 3.900 10,100 -0.10(-2.50%)
Jul 03, 2003 4.050 4.050 4.000 4.000 600 -0.14(-3.38%)
Jul 02, 2003 3.870 4.350 3.870 4.140 9,000 +0.36(+9.52%)
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