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 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.000 3.150 2.930 3.150 20,173 +0.25(+8.62%)
May 27, 2005 2.900 2.990 2.750 2.900 12,750 -0.05(-1.69%)
May 26, 2005 3.000 3.000 2.950 2.950 3,400 -0.15(-4.84%)
May 25, 2005 3.000 3.100 2.900 3.100 9,100 +0.20(+6.90%)
May 24, 2005 2.850 3.100 2.850 2.900 21,600 +0.00(+0.00%)
May 23, 2005 2.800 2.900 2.750 2.900 11,200 +0.05(+1.75%)
May 20, 2005 2.850 2.850 2.850 2.850 400 +0.08(+2.89%)
May 19, 2005 2.660 3.100 2.660 2.770 9,601 -0.04(-1.43%)
May 18, 2005 2.996 2.996 2.720 2.810 7,900 -0.15(-5.06%)
May 17, 2005 2.960 2.960 2.960 2.960 600 +0.00(+0.00%)
May 16, 2005 2.960 2.960 2.960 2.960 100 -0.28(-8.64%)
May 13, 2005 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
May 12, 2005 3.050 3.250 2.980 3.240 2,600 +0.19(+6.23%)
May 11, 2005 3.240 3.240 3.020 3.050 6,717 -0.34(-10.03%)
May 10, 2005 3.120 3.390 3.120 3.390 7,400 +0.27(+8.65%)
May 09, 2005 3.190 3.410 3.100 3.120 17,129 +0.02(+0.65%)
May 06, 2005 3.250 3.250 3.000 3.100 7,859 +0.03(+0.94%)
May 05, 2005 3.150 3.250 3.071 3.071 5,633 +0.17(+5.90%)
May 04, 2005 2.900 2.900 2.900 2.900 500 -0.05(-1.69%)
May 03, 2005 2.950 2.950 2.950 2.950 2,300 -0.05(-1.67%)
May 02, 2005 2.950 3.140 2.950 3.000 4,740 -0.10(-3.23%)
Apr 29, 2005 2.910 3.100 2.910 3.100 400 +0.19(+6.53%)
Apr 28, 2005 3.000 3.100 2.910 2.910 3,092 -0.24(-7.62%)
Apr 27, 2005 3.050 3.150 2.950 3.150 3,191 +0.13(+4.30%)
Apr 26, 2005 3.020 3.020 3.020 3.020 1,400 -0.23(-7.08%)
Apr 25, 2005 3.150 3.250 2.760 3.250 4,851 +0.09(+2.85%)
Apr 22, 2005 3.160 3.160 3.160 3.160 1,275 -0.16(-4.82%)
Apr 21, 2005 3.230 3.560 3.230 3.320 2,569 +0.07(+2.15%)
Apr 20, 2005 3.350 3.350 3.250 3.250 3,077 -0.03(-0.91%)
Apr 19, 2005 3.320 3.330 3.280 3.280 4,800 -0.25(-7.08%)
Apr 18, 2005 3.560 3.560 3.530 3.530 1,100 -0.02(-0.56%)
Apr 15, 2005 3.700 3.700 3.490 3.550 5,930 -0.24(-6.33%)
Apr 14, 2005 3.400 3.790 3.400 3.790 12,359 +0.36(+10.50%)
Apr 13, 2005 3.550 3.720 3.230 3.430 6,150 -0.02(-0.58%)
Apr 12, 2005 3.470 3.470 3.252 3.450 1,400 -0.05(-1.43%)
Apr 11, 2005 3.490 3.630 3.250 3.500 3,512 +0.35(+11.11%)
Apr 08, 2005 3.500 3.500 3.150 3.150 4,104 -0.35(-10.00%)
Apr 07, 2005 3.450 3.750 3.450 3.500 28,208 +0.08(+2.34%)
Apr 06, 2005 3.250 3.440 3.150 3.420 56,262 +0.13(+3.98%)
Apr 05, 2005 3.200 3.289 3.200 3.289 5,740 +0.09(+2.78%)
Apr 04, 2005 3.090 3.230 3.090 3.200 11,150 +0.20(+6.67%)
Apr 01, 2005 3.060 3.060 3.000 3.000 6,550 -0.07(-2.28%)
Mar 31, 2005 3.350 3.350 3.060 3.070 8,225 -0.26(-7.81%)
Mar 30, 2005 3.360 3.400 3.260 3.330 7,050 -0.03(-0.89%)
Mar 29, 2005 3.800 3.800 3.360 3.360 12,000 -0.39(-10.40%)
Mar 28, 2005 3.850 3.850 3.750 3.750 3,100 +0.05(+1.35%)
Mar 24, 2005 3.730 3.840 3.610 3.700 30,146 -0.03(-0.80%)
Mar 23, 2005 3.800 3.800 3.510 3.730 6,210 +0.03(+0.81%)
Mar 22, 2005 3.840 3.840 3.451 3.700 16,577 +0.10(+2.78%)
Mar 21, 2005 3.050 3.600 2.330 3.600 46,925 +0.55(+18.03%)
Mar 18, 2005 2.800 3.080 2.800 3.050 14,260 +0.27(+9.71%)
Mar 17, 2005 2.870 2.870 2.480 2.780 19,640 +0.12(+4.51%)
Mar 16, 2005 2.640 2.850 2.640 2.660 14,800 +0.03(+1.14%)
Mar 15, 2005 2.780 2.780 2.500 2.630 10,050 -0.20(-7.07%)
Mar 14, 2005 2.910 2.910 2.780 2.830 4,050 -0.07(-2.41%)
Mar 11, 2005 2.970 2.980 2.890 2.900 1,800 +0.12(+4.32%)
Mar 10, 2005 3.090 3.090 2.780 2.780 3,801 -0.14(-4.79%)
Mar 09, 2005 2.880 3.090 2.880 2.920 6,763 +0.11(+3.77%)
Mar 08, 2005 2.783 2.939 2.783 2.814 5,145 +0.01(+0.50%)
Mar 07, 2005 2.830 2.840 2.800 2.800 9,308 -0.06(-2.10%)
Mar 04, 2005 2.911 2.949 2.860 2.860 4,750 -0.08(-2.72%)
Mar 03, 2005 2.900 2.965 2.900 2.940 1,650 -0.02(-0.68%)
Mar 02, 2005 2.950 3.000 2.850 2.960 13,203 -0.04(-1.33%)
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