Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.647 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 29, 2003 3.400 3.400 3.400 3.400 500 +0.30(+9.68%)
May 28, 2003 3.100 3.100 3.100 3.100 300 -0.30(-8.82%)
May 27, 2003 3.100 3.400 3.100 3.400 7,800 +0.40(+13.33%)
May 23, 2003 3.100 3.100 2.810 3.000 6,300 +0.00(+0.00%)
May 22, 2003 3.100 3.100 3.000 3.000 3,000 -0.12(-3.85%)
May 21, 2003 3.050 3.200 3.000 3.120 17,400 -0.03(-0.95%)
May 20, 2003 3.150 3.150 3.150 3.150 2,200 +0.10(+3.28%)
May 19, 2003 3.150 3.150 3.050 3.050 1,000 -0.30(-8.96%)
May 16, 2003 3.380 3.380 3.350 3.350 200 +0.15(+4.69%)
May 15, 2003 3.200 3.200 3.200 3.200 1,200 -0.20(-5.88%)
May 14, 2003 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
May 13, 2003 3.400 3.500 3.300 3.400 11,600 +0.20(+6.25%)
May 12, 2003 3.200 3.200 3.000 3.200 3,200 +0.02(+0.63%)
May 09, 2003 3.020 3.380 3.020 3.180 3,500 +0.18(+6.00%)
May 08, 2003 3.100 3.100 3.000 3.000 1,900 -0.10(-3.23%)
May 07, 2003 3.100 3.100 3.100 3.100 1,600 +0.00(+0.00%)
May 06, 2003 3.000 3.300 3.000 3.100 35,800 +0.10(+3.33%)
May 05, 2003 3.000 3.000 3.000 3.000 10,200 +0.00(+0.00%)
May 02, 2003 2.600 3.100 2.500 3.000 14,900 +0.35(+13.21%)
May 01, 2003 2.650 2.650 2.650 2.650 500 -0.20(-7.02%)
Apr 30, 2003 2.630 2.850 2.500 2.850 2,100 +0.19(+7.14%)
Apr 29, 2003 2.840 3.080 2.650 2.660 6,000 +0.01(+0.38%)
Apr 28, 2003 2.700 2.700 2.650 2.650 1,800 +0.00(+0.00%)
Apr 25, 2003 2.700 2.740 2.650 2.650 1,200 -0.15(-5.36%)
Apr 24, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 23, 2003 2.800 2.800 2.800 2.800 100 +0.02(+0.68%)
Apr 22, 2003 2.800 2.800 2.570 2.781 3,700 -0.12(-4.10%)
Apr 21, 2003 3.000 3.000 2.800 2.900 9,900 -0.24(-7.64%)
Apr 17, 2003 3.140 3.140 2.780 3.140 45,900 +0.09(+2.95%)
Apr 16, 2003 2.900 3.050 2.750 3.050 6,800 +0.10(+3.39%)
Apr 15, 2003 2.850 3.120 2.750 2.950 45,400 -0.03(-1.01%)
Apr 14, 2003 2.830 2.980 2.830 2.980 2,600 -0.02(-0.67%)
Apr 11, 2003 2.800 3.000 2.500 3.000 31,400 +0.27(+9.89%)
Apr 10, 2003 2.600 2.730 2.600 2.730 8,400 +0.22(+8.76%)
Apr 09, 2003 2.550 2.560 2.460 2.510 6,000 +0.05(+2.03%)
Apr 08, 2003 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 07, 2003 2.520 2.520 2.460 2.460 1,100 -0.04(-1.60%)
Apr 04, 2003 2.500 2.500 2.500 2.500 1,200 -0.10(-3.85%)
Apr 03, 2003 2.530 2.600 2.440 2.600 16,500 +0.10(+4.00%)
Apr 02, 2003 2.660 2.850 2.350 2.500 8,900 +0.00(+0.00%)
Apr 01, 2003 2.700 2.700 2.400 2.500 4,700 -0.20(-7.41%)
Mar 31, 2003 2.710 2.710 2.700 2.700 200 +0.00(+0.00%)
Mar 28, 2003 2.750 2.750 2.700 2.700 2,800 -0.05(-1.82%)
Mar 27, 2003 2.750 2.750 2.750 2.750 1,500 -0.23(-7.72%)
Mar 26, 2003 2.920 3.000 2.750 2.980 23,600 -0.02(-0.67%)
Mar 25, 2003 2.700 3.040 2.700 3.000 3,000 +0.20(+7.14%)
Mar 24, 2003 2.680 2.930 2.490 2.800 35,900 -0.08(-2.61%)
Mar 21, 2003 2.400 2.900 2.400 2.875 21,800 +0.50(+20.80%)
Mar 20, 2003 1.950 2.400 1.750 2.380 27,900 +0.40(+20.14%)
Mar 19, 2003 2.000 2.000 1.981 1.981 2,200 +0.01(+0.41%)
Mar 18, 2003 1.973 1.973 1.973 1.973 0 +0.00(+0.00%)
Mar 17, 2003 1.910 1.973 1.900 1.973 1,600 +0.02(+1.18%)
Mar 14, 2003 1.950 1.950 1.950 1.950 1,100 +0.00(+0.00%)
Mar 13, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 12, 2003 2.060 2.060 1.950 1.950 2,000 -0.10(-4.88%)
Mar 11, 2003 2.100 2.100 2.050 2.050 1,500 -0.09(-4.21%)
Mar 10, 2003 2.210 2.210 2.140 2.140 2,500 -0.07(-3.17%)
Mar 07, 2003 2.210 2.210 2.210 2.210 500 +0.01(+0.45%)
Mar 06, 2003 2.200 2.200 2.200 2.200 500 -0.10(-4.35%)
Mar 05, 2003 2.250 2.300 2.250 2.300 1,100 +0.05(+2.22%)
Mar 04, 2003 2.250 2.250 2.250 2.250 300 +0.15(+7.14%)
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