Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.010 USD +0.070 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.130 4.340 4.070 4.330 215,899 +0.19(+4.59%)
Dec 28, 2012 4.000 4.170 3.961 4.140 297,403 +0.09(+2.22%)
Dec 27, 2012 3.990 4.100 3.985 4.050 172,481 +0.07(+1.73%)
Dec 26, 2012 4.090 4.110 3.950 3.981 181,773 -0.09(-2.18%)
Dec 24, 2012 4.140 4.150 4.020 4.070 103,354 +0.02(+0.49%)
Dec 21, 2012 4.060 4.120 3.920 4.050 731,034 -0.05(-1.22%)
Dec 20, 2012 4.120 4.210 4.046 4.100 321,657 -0.03(-0.73%)
Dec 19, 2012 4.210 4.250 4.120 4.130 197,649 -0.09(-2.13%)
Dec 18, 2012 4.250 4.270 4.182 4.220 108,647 -0.04(-0.94%)
Dec 17, 2012 4.330 4.330 4.240 4.260 109,679 -0.03(-0.70%)
Dec 14, 2012 4.390 4.430 4.250 4.290 113,417 -0.11(-2.50%)
Dec 13, 2012 4.440 4.480 4.289 4.400 152,835 -0.04(-0.90%)
Dec 12, 2012 4.470 4.500 4.400 4.440 106,755 +0.00(+0.00%)
Dec 11, 2012 4.480 4.530 4.400 4.440 188,606 +0.00(+0.00%)
Dec 10, 2012 4.290 4.650 4.290 4.440 259,336 +0.15(+3.50%)
Dec 07, 2012 4.310 4.310 4.200 4.290 171,566 +0.01(+0.22%)
Dec 06, 2012 4.210 4.370 4.210 4.280 153,013 +0.08(+1.91%)
Dec 05, 2012 4.330 4.340 4.180 4.200 206,140 -0.08(-1.87%)
Dec 04, 2012 4.290 4.410 4.250 4.280 127,948 +0.03(+0.71%)
Nov 30, 2012 4.280 4.319 4.130 4.250 327,557 +0.00(+0.00%)
Nov 29, 2012 4.110 4.360 4.110 4.250 309,500 +0.18(+4.42%)
Nov 28, 2012 4.160 4.400 3.870 4.070 766,742 -0.16(-3.78%)
Nov 27, 2012 4.400 4.400 4.210 4.230 134,524 -0.18(-4.08%)
Nov 26, 2012 4.720 4.720 4.350 4.410 220,546 -0.36(-7.55%)
Nov 23, 2012 4.850 4.925 4.660 4.770 80,804 -0.03(-0.63%)
Nov 21, 2012 4.640 4.845 4.610 4.800 127,887 +0.19(+4.12%)
Nov 20, 2012 4.450 4.630 4.430 4.610 119,575 +0.19(+4.30%)
Nov 19, 2012 4.340 4.500 4.290 4.420 168,981 +0.16(+3.76%)
Nov 16, 2012 4.150 4.300 4.100 4.260 219,963 +0.10(+2.40%)
Nov 15, 2012 4.160 4.300 4.100 4.160 154,119 +0.01(+0.24%)
Nov 14, 2012 4.360 4.360 4.100 4.150 306,941 -0.19(-4.38%)
Nov 13, 2012 4.310 4.430 4.270 4.340 126,742 +0.01(+0.23%)
Nov 12, 2012 4.460 4.480 4.260 4.330 245,698 -0.12(-2.70%)
Nov 09, 2012 4.370 4.480 4.300 4.450 274,933 +0.07(+1.60%)
Nov 08, 2012 4.510 4.580 4.310 4.380 144,368 -0.12(-2.67%)
Nov 07, 2012 4.580 4.740 4.480 4.500 199,708 -0.23(-4.86%)
Nov 06, 2012 4.660 4.810 4.520 4.730 190,100 +0.12(+2.60%)
Nov 05, 2012 4.780 4.880 4.350 4.610 590,631 -0.23(-4.75%)
Nov 02, 2012 5.090 5.110 4.840 4.840 148,444 -0.22(-4.35%)
Nov 01, 2012 5.120 5.280 5.000 5.060 170,234 -0.04(-0.79%)
Oct 31, 2012 5.030 5.120 5.000 5.100 196,975 +0.03(+0.60%)
Oct 26, 2012 5.050 5.070 5.070 5.070 315,100 -0.04(-0.78%)
Oct 25, 2012 5.090 5.130 5.030 5.110 319,005 +0.06(+1.19%)
Oct 24, 2012 5.000 5.060 4.910 5.050 283,161 +0.09(+1.81%)
Oct 23, 2012 5.010 5.050 4.780 4.960 584,484 -0.68(-12.06%)
Oct 19, 2012 5.800 5.980 5.610 5.640 279,096 -0.26(-4.41%)
Oct 18, 2012 6.290 6.320 5.790 5.900 632,314 -0.42(-6.65%)
Oct 17, 2012 6.470 6.500 6.280 6.320 351,304 -0.23(-3.51%)
Oct 16, 2012 6.500 6.600 6.440 6.550 211,125 +0.06(+0.92%)
Oct 15, 2012 6.450 6.530 6.410 6.490 255,921 -0.01(-0.15%)
Oct 12, 2012 6.650 6.650 6.460 6.500 185,963 -0.15(-2.26%)
Oct 11, 2012 6.520 6.700 6.520 6.650 172,996 +0.18(+2.78%)
Oct 10, 2012 6.480 6.580 6.250 6.470 279,859 +0.02(+0.31%)
Oct 09, 2012 6.720 6.720 6.150 6.450 552,305 -0.29(-4.30%)
Oct 08, 2012 6.730 6.850 6.650 6.740 310,006 +0.00(+0.00%)
Oct 05, 2012 6.800 6.890 6.650 6.740 211,341 -0.04(-0.59%)
Oct 04, 2012 6.740 6.840 6.650 6.780 228,876 +0.06(+0.89%)
Oct 03, 2012 6.630 6.750 6.500 6.720 207,114 +0.13(+1.97%)
Oct 02, 2012 6.620 6.800 6.520 6.590 415,600 +0.04(+0.61%)
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