Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.660 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.050 2.220 2.000 2.190 34,875 +0.07(+3.30%)
Nov 26, 2003 2.060 2.120 1.940 2.120 3,600 +0.04(+1.92%)
Nov 25, 2003 2.070 2.120 1.810 2.080 24,359 +0.08(+4.00%)
Nov 24, 2003 1.800 2.020 1.799 2.000 23,726 -0.04(-1.96%)
Nov 21, 2003 2.190 2.170 1.910 2.040 36,933 -0.15(-6.85%)
Nov 20, 2003 2.150 2.190 2.150 2.190 22,950 +0.00(+0.00%)
Nov 19, 2003 2.340 2.340 2.100 2.190 8,080 -0.01(-0.45%)
Nov 18, 2003 2.260 2.260 2.200 2.200 32,130 -0.06(-2.65%)
Nov 17, 2003 2.120 2.460 2.120 2.260 49,405 -0.02(-0.88%)
Nov 14, 2003 2.300 2.300 1.980 2.280 181,770 -0.11(-4.60%)
Nov 13, 2003 2.350 2.449 2.030 2.390 134,900 +0.00(+0.00%)
Nov 12, 2003 2.480 2.480 2.210 2.390 46,500 -0.01(-0.42%)
Nov 11, 2003 2.500 2.550 2.230 2.400 36,223 +0.05(+2.13%)
Nov 10, 2003 2.320 2.500 2.320 2.350 30,866 -0.17(-6.75%)
Nov 07, 2003 2.370 2.550 2.350 2.520 54,977 +0.11(+4.56%)
Nov 06, 2003 2.410 2.420 2.370 2.410 58,384 -0.10(-3.98%)
Nov 05, 2003 2.410 2.600 2.340 2.510 13,000 +0.13(+5.46%)
Nov 04, 2003 2.650 2.650 2.310 2.380 82,381 -0.27(-10.19%)
Nov 03, 2003 2.510 2.650 2.420 2.650 9,100 +0.05(+1.92%)
Oct 31, 2003 2.690 2.800 2.400 2.600 61,223 -0.09(-3.35%)
Oct 30, 2003 2.750 2.790 2.600 2.690 12,000 -0.06(-2.18%)
Oct 29, 2003 2.880 2.880 2.650 2.750 33,800 -0.12(-4.18%)
Oct 28, 2003 2.900 2.970 2.760 2.870 25,460 +0.17(+6.30%)
Oct 27, 2003 2.840 2.880 2.700 2.700 25,800 -0.17(-5.92%)
Oct 24, 2003 2.920 2.980 2.800 2.870 13,700 -0.07(-2.38%)
Oct 23, 2003 3.040 3.040 2.800 2.940 32,400 +0.02(+0.68%)
Oct 22, 2003 3.090 3.090 2.910 2.920 17,200 -0.13(-4.26%)
Oct 21, 2003 3.150 3.220 2.800 3.050 96,600 +0.05(+1.67%)
Oct 20, 2003 3.250 3.400 2.800 3.000 856,650 -0.25(-7.69%)
Oct 17, 2003 3.320 3.330 3.250 3.250 14,250 +0.05(+1.56%)
Oct 16, 2003 3.340 3.400 3.200 3.200 16,800 -0.14(-4.19%)
Oct 15, 2003 3.700 3.700 3.300 3.340 21,400 -0.35(-9.49%)
Oct 14, 2003 4.000 4.000 3.600 3.690 25,000 -0.35(-8.66%)
Oct 13, 2003 3.210 4.040 3.189 4.040 48,206 +0.83(+25.86%)
Oct 10, 2003 3.250 3.280 3.100 3.210 4,600 -0.19(-5.59%)
Oct 09, 2003 3.500 3.500 3.200 3.400 13,300 -0.02(-0.58%)
Oct 08, 2003 3.430 3.650 3.410 3.420 9,950 -0.03(-0.87%)
Oct 07, 2003 3.470 3.470 3.450 3.450 1,400 -0.05(-1.43%)
Oct 06, 2003 3.640 3.640 3.500 3.500 3,675 -0.03(-0.85%)
Oct 03, 2003 3.670 3.800 3.530 3.530 4,800 -0.12(-3.29%)
Oct 02, 2003 3.600 3.749 3.500 3.650 13,900 -0.15(-3.95%)
Oct 01, 2003 3.300 3.820 3.300 3.800 11,800 +0.32(+9.16%)
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%)
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