Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.990 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 2.620 2.620 2.500 2.500 28,300 -0.06(-2.15%)
Apr 27, 2006 2.490 2.645 2.420 2.555 32,353 +0.05(+1.79%)
Apr 26, 2006 2.650 2.650 2.500 2.510 37,200 -0.14(-5.28%)
Apr 25, 2006 2.583 2.650 2.440 2.650 24,272 -0.02(-0.75%)
Apr 24, 2006 2.650 2.680 2.550 2.670 49,453 +0.07(+2.69%)
Apr 21, 2006 2.550 2.700 2.460 2.600 32,817 +0.16(+6.56%)
Apr 20, 2006 2.710 2.760 2.400 2.440 37,315 -0.36(-12.86%)
Apr 19, 2006 2.490 2.800 2.410 2.800 49,593 +0.28(+11.11%)
Apr 18, 2006 2.640 2.640 2.400 2.520 41,977 -0.14(-5.26%)
Apr 17, 2006 2.850 2.850 2.650 2.660 6,900 -0.13(-4.66%)
Apr 13, 2006 2.850 2.850 2.720 2.790 15,760 +0.04(+1.45%)
Apr 12, 2006 2.680 2.890 2.650 2.750 25,015 +0.07(+2.61%)
Apr 11, 2006 2.900 2.900 2.660 2.680 50,462 -0.12(-4.29%)
Apr 10, 2006 2.790 2.866 2.721 2.800 18,925 -0.02(-0.71%)
Apr 07, 2006 2.950 2.950 2.710 2.820 27,225 -0.05(-1.74%)
Apr 06, 2006 2.870 2.950 2.660 2.870 56,990 -0.03(-1.03%)
Apr 05, 2006 2.810 2.950 2.780 2.900 40,996 +0.09(+3.20%)
Apr 04, 2006 2.690 2.850 2.600 2.810 81,352 +0.18(+6.84%)
Apr 03, 2006 2.870 2.870 2.460 2.630 44,820 -0.12(-4.36%)
Mar 31, 2006 2.570 2.750 2.530 2.750 74,220 +0.20(+7.83%)
Mar 30, 2006 2.540 2.600 2.440 2.550 59,205 +0.11(+4.52%)
Mar 29, 2006 2.520 2.590 2.400 2.440 39,266 -0.10(-3.94%)
Mar 28, 2006 2.480 2.570 2.400 2.540 67,231 +0.03(+1.20%)
Mar 27, 2006 2.500 2.550 2.500 2.510 32,090 +0.09(+3.72%)
Mar 24, 2006 2.350 2.531 2.300 2.420 43,393 +0.01(+0.41%)
Mar 23, 2006 2.490 2.550 2.350 2.410 83,600 -0.04(-1.63%)
Mar 22, 2006 2.410 2.500 2.400 2.450 61,400 +0.04(+1.66%)
Mar 21, 2006 2.500 2.500 2.300 2.410 108,726 +0.11(+4.78%)
Mar 20, 2006 2.280 2.300 2.250 2.300 26,080 +0.00(+0.00%)
Mar 17, 2006 2.300 2.300 2.200 2.300 43,554 +0.05(+2.22%)
Mar 16, 2006 2.240 2.290 2.170 2.250 36,661 +0.03(+1.35%)
Mar 15, 2006 2.200 2.260 2.170 2.220 22,820 +0.00(+0.00%)
Mar 14, 2006 2.220 2.300 2.160 2.220 56,620 +0.00(+0.00%)
Mar 13, 2006 2.300 2.330 2.220 2.220 32,700 -0.11(-4.72%)
Mar 10, 2006 2.250 2.330 2.240 2.330 37,643 +0.13(+5.91%)
Mar 09, 2006 2.160 2.340 2.160 2.200 53,917 +0.02(+0.92%)
Mar 08, 2006 2.250 2.340 2.180 2.180 95,850 -0.09(-3.96%)
Mar 07, 2006 2.270 2.380 2.270 2.270 70,155 -0.18(-7.35%)
Mar 06, 2006 2.400 2.500 2.330 2.450 88,875 +0.05(+2.08%)
Mar 03, 2006 2.380 2.490 2.250 2.400 120,216 +0.02(+0.84%)
Mar 02, 2006 2.190 2.600 1.850 2.380 625,390 -0.75(-23.96%)
Mar 01, 2006 3.200 3.390 3.130 3.130 129,600 -0.04(-1.26%)
Feb 28, 2006 3.280 3.350 3.080 3.170 90,084 -0.11(-3.35%)
Feb 27, 2006 3.100 3.480 3.060 3.280 145,796 +0.25(+8.27%)
Feb 24, 2006 3.100 3.100 3.000 3.030 96,186 +0.03(+0.99%)
Feb 23, 2006 3.040 3.050 2.980 3.000 63,624 -0.00(-0.00%)
Feb 22, 2006 3.000 3.010 2.950 3.000 51,145 +0.02(+0.67%)
Feb 21, 2006 2.960 3.020 2.900 2.980 137,783 +0.08(+2.76%)
Feb 17, 2006 2.720 2.980 2.700 2.900 42,228 +0.24(+9.02%)
Feb 16, 2006 2.780 2.900 2.660 2.660 86,000 -0.09(-3.27%)
Feb 15, 2006 2.750 2.770 2.660 2.750 43,711 +0.00(+0.00%)
Feb 14, 2006 2.680 2.800 2.650 2.750 35,293 +0.05(+1.85%)
Feb 13, 2006 3.000 3.000 2.650 2.700 44,350 -0.15(-5.26%)
Feb 10, 2006 3.000 3.000 2.600 2.850 62,124 -0.03(-1.04%)
Feb 09, 2006 2.870 2.990 2.870 2.880 27,250 +0.04(+1.41%)
Feb 08, 2006 3.000 3.000 2.840 2.840 29,293 -0.13(-4.38%)
Feb 07, 2006 2.920 3.010 2.910 2.970 30,073 +0.06(+2.06%)
Feb 06, 2006 3.000 3.000 2.800 2.910 37,546 -0.08(-2.53%)
Feb 03, 2006 2.970 3.000 2.950 2.986 13,083 -0.01(-0.48%)
Feb 02, 2006 2.960 3.050 2.940 3.000 40,200 +0.00(+0.00%)
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