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, 2010 3.060 3.060 2.880 2.890 118,362 -0.11(-3.67%)
Sep 29, 2010 2.970 3.150 2.920 3.000 266,870 +0.08(+2.74%)
Sep 28, 2010 2.930 2.984 2.860 2.920 148,594 -0.01(-0.34%)
Sep 27, 2010 2.910 3.040 2.880 2.930 183,449 +0.07(+2.45%)
Sep 24, 2010 2.900 2.930 2.790 2.860 139,895 +0.02(+0.70%)
Sep 23, 2010 2.790 2.850 2.782 2.840 141,411 +0.03(+1.07%)
Sep 22, 2010 2.880 2.900 2.780 2.810 138,813 -0.01(-0.35%)
Sep 21, 2010 2.950 2.950 2.790 2.820 201,527 -0.07(-2.42%)
Sep 20, 2010 2.780 2.910 2.670 2.890 404,698 +0.26(+9.89%)
Sep 17, 2010 2.480 2.740 2.480 2.630 453,622 +0.07(+2.73%)
Sep 15, 2010 2.450 2.580 2.450 2.560 115,229 +0.09(+3.64%)
Sep 14, 2010 2.510 2.530 2.460 2.470 62,229 -0.08(-3.14%)
Sep 13, 2010 2.600 2.600 2.450 2.550 107,379 +0.01(+0.39%)
Sep 10, 2010 2.600 2.750 2.540 2.540 178,883 -0.01(-0.39%)
Sep 09, 2010 2.600 2.600 2.540 2.550 44,957 +0.00(+0.00%)
Sep 08, 2010 2.650 2.650 2.530 2.550 110,170 +0.04(+1.59%)
Sep 07, 2010 2.440 2.550 2.400 2.510 138,465 +0.07(+2.87%)
Sep 03, 2010 2.640 2.640 2.360 2.440 166,282 -0.01(-0.41%)
Sep 02, 2010 2.360 2.730 2.330 2.450 564,189 +0.12(+5.15%)
Sep 01, 2010 2.220 2.350 2.220 2.330 15,918 +0.10(+4.48%)
Aug 31, 2010 2.260 2.300 2.220 2.230 41,328 -0.04(-1.76%)
Aug 30, 2010 2.230 2.330 2.230 2.270 84,458 +0.05(+2.25%)
Aug 27, 2010 2.230 2.270 2.200 2.220 22,245 +0.02(+0.91%)
Aug 26, 2010 2.270 2.342 2.200 2.200 101,723 -0.06(-2.65%)
Aug 25, 2010 2.250 2.280 2.220 2.260 75,604 +0.00(+0.00%)
Aug 24, 2010 2.280 2.280 2.240 2.260 31,926 -0.02(-0.88%)
Aug 23, 2010 2.280 2.320 2.250 2.280 25,692 -0.02(-0.87%)
Aug 20, 2010 2.340 2.389 2.300 2.300 110,799 -0.02(-0.86%)
Aug 19, 2010 2.350 2.350 2.280 2.320 33,313 -0.05(-2.11%)
Aug 18, 2010 2.310 2.370 2.300 2.370 43,282 +0.02(+0.85%)
Aug 17, 2010 2.330 2.350 2.290 2.350 49,992 +0.06(+2.62%)
Aug 16, 2010 2.350 2.370 2.270 2.290 47,792 -0.11(-4.58%)
Aug 13, 2010 2.395 2.430 2.330 2.400 72,017 +0.05(+2.13%)
Aug 12, 2010 2.280 2.400 2.280 2.350 54,801 +0.07(+3.07%)
Aug 11, 2010 2.310 2.315 2.270 2.280 40,162 -0.06(-2.56%)
Aug 10, 2010 2.410 2.460 2.310 2.340 79,222 +0.01(+0.43%)
Aug 09, 2010 2.440 2.440 2.300 2.330 45,688 -0.07(-2.92%)
Aug 06, 2010 2.400 2.400 2.320 2.400 58,426 +0.00(+0.00%)
Aug 05, 2010 2.410 2.440 2.400 2.400 26,021 -0.02(-0.83%)
Aug 04, 2010 2.410 2.480 2.410 2.420 38,037 -0.01(-0.41%)
Aug 03, 2010 2.470 2.490 2.410 2.430 41,552 -0.01(-0.41%)
Aug 02, 2010 2.450 2.500 2.420 2.440 28,431 +0.02(+0.83%)
Jul 30, 2010 2.368 2.470 2.348 2.420 78,628 +0.06(+2.54%)
Jul 29, 2010 2.400 2.400 2.318 2.360 29,511 -0.04(-1.67%)
Jul 28, 2010 2.320 2.400 2.310 2.400 51,802 +0.10(+4.35%)
Jul 27, 2010 2.360 2.370 2.270 2.300 85,642 -0.02(-0.86%)
Jul 26, 2010 2.290 2.330 2.240 2.320 58,703 +0.03(+1.31%)
Jul 23, 2010 2.290 2.329 2.250 2.290 78,295 +0.00(+0.00%)
Jul 22, 2010 2.280 2.300 2.240 2.290 22,008 +0.03(+1.33%)
Jul 21, 2010 2.300 2.369 2.230 2.260 52,333 +0.04(+1.80%)
Jul 20, 2010 2.310 2.320 2.220 2.220 86,561 -0.05(-2.20%)
Jul 19, 2010 2.310 2.410 2.270 2.270 119,552 -0.04(-1.73%)
Jul 16, 2010 2.300 2.350 2.250 2.310 84,871 +0.06(+2.67%)
Jul 15, 2010 2.340 2.350 2.250 2.250 86,309 -0.10(-4.26%)
Jul 14, 2010 2.330 2.380 2.310 2.350 116,955 +0.05(+2.17%)
Jul 13, 2010 2.380 2.400 2.280 2.300 104,410 +0.00(+0.00%)
Jul 12, 2010 2.400 2.450 2.290 2.300 59,678 -0.08(-3.16%)
Jul 09, 2010 2.350 2.400 2.320 2.375 57,748 +0.06(+2.59%)
Jul 08, 2010 2.270 2.330 2.270 2.315 97,376 +0.04(+1.98%)
Jul 07, 2010 2.310 2.310 2.260 2.270 81,850 -0.04(-1.73%)
Jul 06, 2010 2.270 2.380 2.270 2.310 111,544 +0.04(+1.76%)
Jul 02, 2010 2.300 2.310 2.240 2.270 65,722 +0.04(+1.57%)
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