Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.720 USD +0.030 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.780 3.900 3.740 3.800 263,808 +0.00(+0.00%)
Apr 27, 2012 3.710 3.910 3.690 3.800 356,919 +0.12(+3.26%)
Apr 26, 2012 3.730 3.770 3.630 3.680 164,502 -0.01(-0.27%)
Apr 25, 2012 3.680 3.710 3.550 3.690 286,202 +0.08(+2.22%)
Apr 24, 2012 3.480 3.660 3.480 3.610 382,832 +0.15(+4.34%)
Apr 23, 2012 3.530 3.530 3.330 3.460 134,403 -0.07(-1.98%)
Apr 20, 2012 3.380 3.600 3.220 3.530 409,286 +0.18(+5.37%)
Apr 19, 2012 3.310 3.390 3.270 3.350 299,418 +0.04(+1.21%)
Apr 18, 2012 3.210 3.320 3.150 3.310 316,959 +0.06(+1.85%)
Apr 17, 2012 3.000 3.270 3.000 3.250 518,070 +0.34(+11.68%)
Apr 16, 2012 2.990 3.060 2.880 2.910 363,422 -0.02(-0.68%)
Apr 13, 2012 2.840 2.990 2.830 2.930 403,383 +0.10(+3.35%)
Apr 12, 2012 2.800 2.870 2.745 2.835 359,291 +0.06(+2.35%)
Apr 11, 2012 2.810 2.810 2.590 2.770 272,944 +0.13(+4.92%)
Apr 10, 2012 2.550 2.650 2.500 2.640 240,153 +0.07(+2.72%)
Apr 09, 2012 2.550 2.650 2.520 2.570 116,214 -0.05(-1.91%)
Apr 05, 2012 2.670 2.700 2.540 2.620 144,192 -0.05(-1.87%)
Apr 04, 2012 2.720 2.720 2.580 2.670 257,926 -0.03(-1.11%)
Apr 03, 2012 2.580 2.860 2.510 2.700 469,099 +0.13(+5.06%)
Apr 02, 2012 2.400 2.610 2.390 2.570 378,510 +0.15(+6.20%)
Mar 30, 2012 2.340 2.450 2.340 2.420 125,837 +0.09(+3.86%)
Mar 29, 2012 2.270 2.360 2.260 2.330 144,562 +0.01(+0.43%)
Mar 28, 2012 2.330 2.340 2.290 2.320 90,623 -0.01(-0.43%)
Mar 27, 2012 2.230 2.340 2.180 2.330 256,255 +0.08(+3.56%)
Mar 26, 2012 2.200 2.250 2.090 2.250 299,364 +0.05(+2.27%)
Mar 23, 2012 2.110 2.200 2.040 2.200 118,162 +0.09(+4.27%)
Mar 22, 2012 2.070 2.130 2.020 2.110 133,818 +0.01(+0.48%)
Mar 21, 2012 2.120 2.120 2.075 2.100 77,329 -0.03(-1.41%)
Mar 20, 2012 2.170 2.200 2.090 2.130 207,457 -0.04(-1.84%)
Mar 19, 2012 2.170 2.222 2.160 2.170 80,617 -0.02(-0.91%)
Mar 16, 2012 2.200 2.220 2.160 2.190 88,559 +0.00(+0.00%)
Mar 15, 2012 2.250 2.250 2.170 2.190 54,712 -0.05(-2.23%)
Mar 14, 2012 2.200 2.240 2.160 2.240 39,648 +0.05(+2.28%)
Mar 13, 2012 2.220 2.220 2.151 2.190 48,103 -0.03(-1.35%)
Mar 12, 2012 2.360 2.365 2.180 2.220 173,086 -0.15(-6.33%)
Mar 09, 2012 2.360 2.380 2.300 2.370 75,714 +0.04(+1.72%)
Mar 08, 2012 2.240 2.330 2.230 2.330 63,155 +0.14(+6.39%)
Mar 07, 2012 2.350 2.360 2.111 2.190 185,901 -0.13(-5.60%)
Mar 06, 2012 2.340 2.350 2.320 2.320 57,710 +0.01(+0.43%)
Mar 05, 2012 2.320 2.330 2.300 2.310 52,547 +0.02(+0.87%)
Mar 02, 2012 2.310 2.361 2.250 2.290 131,500 -0.02(-0.87%)
Mar 01, 2012 2.240 2.320 2.163 2.310 216,684 +0.05(+2.21%)
Feb 29, 2012 2.220 2.260 2.210 2.260 63,227 +0.06(+2.73%)
Feb 28, 2012 2.440 2.440 2.200 2.200 233,640 -0.02(-0.90%)
Feb 27, 2012 2.220 2.250 2.200 2.220 68,625 -0.03(-1.33%)
Feb 24, 2012 2.310 2.310 2.250 2.250 85,082 -0.06(-2.60%)
Feb 23, 2012 2.350 2.380 2.280 2.310 133,396 -0.03(-1.28%)
Feb 22, 2012 2.350 2.400 2.340 2.340 102,960 +0.01(+0.43%)
Feb 21, 2012 2.360 2.380 2.260 2.330 170,406 -0.01(-0.43%)
Feb 17, 2012 2.360 2.380 2.230 2.340 206,785 +0.01(+0.43%)
Feb 16, 2012 2.240 2.550 2.240 2.330 1,188,146 +0.33(+16.50%)
Feb 15, 2012 2.040 2.050 1.960 2.000 158,575 -0.04(-1.96%)
Feb 14, 2012 2.100 2.100 2.030 2.040 127,780 -0.04(-1.92%)
Feb 13, 2012 2.050 2.080 2.039 2.080 97,505 +0.03(+1.46%)
Feb 10, 2012 2.110 2.120 2.020 2.050 98,747 -0.07(-3.30%)
Feb 09, 2012 2.080 2.120 2.040 2.120 60,269 +0.01(+0.47%)
Feb 08, 2012 2.120 2.120 2.070 2.110 66,272 -0.02(-0.94%)
Feb 07, 2012 2.070 2.130 2.040 2.130 247,815 +0.07(+3.40%)
Feb 06, 2012 2.090 2.100 2.030 2.060 146,772 +0.00(+0.00%)
Feb 03, 2012 2.070 2.100 2.020 2.060 152,692 -0.02(-0.96%)
Feb 02, 2012 2.030 2.080 2.030 2.080 109,634 +0.04(+1.96%)
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