Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.580 USD -0.130 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.630 3.630 3.450 3.590 13,300 +0.00(+0.00%)
Jan 29, 2004 3.680 3.690 3.450 3.590 26,900 -0.04(-1.10%)
Jan 28, 2004 3.800 3.890 3.520 3.630 55,900 -0.18(-4.72%)
Jan 27, 2004 3.700 3.890 3.350 3.810 126,400 +0.16(+4.38%)
Jan 26, 2004 3.200 3.700 3.200 3.650 104,000 +0.51(+16.24%)
Jan 23, 2004 3.140 3.160 2.990 3.140 29,000 +0.05(+1.62%)
Jan 22, 2004 3.390 3.400 3.050 3.090 47,200 -0.22(-6.65%)
Jan 21, 2004 3.440 3.500 3.200 3.310 27,200 +0.06(+1.85%)
Jan 20, 2004 3.500 3.700 3.250 3.250 52,000 -0.05(-1.52%)
Jan 16, 2004 3.450 3.500 3.260 3.300 19,000 -0.05(-1.49%)
Jan 15, 2004 3.100 3.490 3.030 3.350 102,566 -0.04(-1.18%)
Jan 14, 2004 3.600 3.610 3.270 3.390 47,075 -0.18(-5.04%)
Jan 13, 2004 4.030 4.030 3.470 3.570 96,790 -0.33(-8.46%)
Jan 12, 2004 3.260 3.940 3.250 3.900 371,504 +0.75(+23.81%)
Jan 09, 2004 3.050 3.150 2.900 3.150 63,561 +0.20(+6.78%)
Jan 08, 2004 3.050 3.100 2.900 2.950 13,225 -0.10(-3.28%)
Jan 07, 2004 2.900 3.050 2.850 3.050 97,346 +0.26(+9.32%)
Jan 06, 2004 2.811 2.850 2.790 2.790 14,100 -0.10(-3.46%)
Jan 05, 2004 2.980 2.980 2.630 2.890 44,300 -0.08(-2.69%)
Jan 02, 2004 2.700 2.970 2.520 2.970 13,000 +0.26(+9.55%)
Dec 31, 2003 2.550 3.000 2.439 2.711 43,800 +0.06(+2.30%)
Dec 30, 2003 2.510 2.650 2.510 2.650 5,685 +0.05(+1.92%)
Dec 29, 2003 2.790 2.800 2.500 2.600 30,285 -0.10(-3.70%)
Dec 26, 2003 2.900 2.900 2.510 2.700 5,933 -0.20(-6.90%)
Dec 24, 2003 2.500 2.900 2.500 2.900 10,747 +0.26(+9.85%)
Dec 23, 2003 2.500 2.640 2.500 2.640 6,075 -0.01(-0.38%)
Dec 22, 2003 2.690 2.690 2.500 2.650 6,700 +0.05(+1.92%)
Dec 19, 2003 2.600 2.700 2.410 2.600 48,262 -0.29(-10.03%)
Dec 18, 2003 2.600 2.890 2.600 2.890 12,380 +0.25(+9.47%)
Dec 17, 2003 2.749 2.750 2.640 2.640 1,300 -0.11(-4.00%)
Dec 16, 2003 2.640 2.790 2.640 2.750 7,520 -0.05(-1.79%)
Dec 15, 2003 3.000 3.000 2.700 2.800 11,950 -0.20(-6.67%)
Dec 12, 2003 2.910 3.000 2.800 3.000 8,600 +0.09(+3.09%)
Dec 11, 2003 2.910 2.910 2.900 2.910 2,700 -0.12(-3.96%)
Dec 10, 2003 3.020 3.030 2.902 3.030 17,188 +0.08(+2.71%)
Dec 09, 2003 2.850 3.090 2.800 2.950 12,600 +0.16(+5.73%)
Dec 08, 2003 2.600 2.820 2.600 2.790 4,923 +0.09(+3.33%)
Dec 05, 2003 2.860 2.711 2.450 2.700 9,200 -0.16(-5.59%)
Dec 04, 2003 2.900 2.900 2.570 2.860 41,550 -0.23(-7.44%)
Dec 03, 2003 3.000 3.180 3.000 3.090 21,371 +0.14(+4.75%)
Dec 02, 2003 3.000 3.300 2.900 2.950 100,256 +0.06(+2.08%)
Dec 01, 2003 2.150 2.930 2.149 2.890 123,350 +0.70(+31.96%)
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%)
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