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 (%)
Aug 31, 2007 4.010 4.050 3.910 3.990 17,630 +0.02(+0.50%)
Aug 30, 2007 4.100 4.100 3.900 3.970 33,533 -0.14(-3.41%)
Aug 29, 2007 3.960 4.110 3.910 4.110 8,667 +0.16(+4.05%)
Aug 28, 2007 4.000 4.040 3.880 3.950 22,475 -0.06(-1.50%)
Aug 27, 2007 4.140 4.140 4.000 4.010 28,171 -0.09(-2.20%)
Aug 24, 2007 4.070 4.150 4.000 4.100 16,450 +0.01(+0.24%)
Aug 23, 2007 4.200 4.200 4.060 4.090 14,828 -0.11(-2.62%)
Aug 22, 2007 4.000 5.100 3.990 4.200 15,250 +0.15(+3.70%)
Aug 21, 2007 4.015 4.210 3.929 4.050 26,555 +0.05(+1.25%)
Aug 20, 2007 3.870 4.000 3.800 4.000 31,932 +0.18(+4.71%)
Aug 17, 2007 4.010 4.240 3.820 3.820 66,615 -0.17(-4.26%)
Aug 16, 2007 4.340 4.350 3.640 3.990 93,666 -0.34(-7.85%)
Aug 15, 2007 4.350 4.400 4.170 4.330 98,869 +0.09(+2.12%)
Aug 14, 2007 4.400 4.430 4.050 4.240 90,324 -0.81(-16.04%)
Aug 13, 2007 4.120 5.050 4.040 5.050 15,838 +0.93(+22.57%)
Aug 10, 2007 4.330 4.480 4.080 4.120 61,923 -0.32(-7.20%)
Aug 09, 2007 4.110 4.460 4.100 4.440 80,188 +0.38(+9.36%)
Aug 08, 2007 3.890 4.180 3.890 4.060 49,821 +0.21(+5.45%)
Aug 07, 2007 3.740 4.040 3.670 3.850 49,663 +0.14(+3.77%)
Aug 06, 2007 3.750 3.880 3.600 3.710 54,970 -0.21(-5.36%)
Aug 03, 2007 3.910 4.040 3.620 3.920 60,547 +0.22(+5.95%)
Aug 02, 2007 3.650 3.860 3.560 3.700 54,667 +0.09(+2.49%)
Aug 01, 2007 3.800 3.900 3.550 3.610 75,234 -0.19(-5.00%)
Jul 31, 2007 3.940 4.140 3.780 3.800 84,245 -0.05(-1.30%)
Jul 30, 2007 3.800 3.980 3.650 3.850 128,338 +0.09(+2.39%)
Jul 27, 2007 4.070 4.110 3.700 3.760 137,614 -0.27(-6.70%)
Jul 26, 2007 4.130 4.130 3.950 4.030 30,167 -0.10(-2.42%)
Jul 25, 2007 3.990 4.140 3.961 4.130 45,905 +0.22(+5.63%)
Jul 24, 2007 3.960 4.030 3.900 3.910 57,383 -0.07(-1.76%)
Jul 23, 2007 4.120 4.170 3.900 3.980 55,975 -0.14(-3.40%)
Jul 20, 2007 4.140 4.140 4.000 4.120 33,961 -0.01(-0.24%)
Jul 19, 2007 4.160 4.180 3.950 4.130 127,402 +0.03(+0.73%)
Jul 18, 2007 4.450 4.460 4.070 4.100 59,697 -0.27(-6.18%)
Jul 17, 2007 4.400 4.540 4.160 4.370 56,644 -0.05(-1.13%)
Jul 16, 2007 4.650 4.680 4.400 4.420 59,112 -0.20(-4.33%)
Jul 13, 2007 5.050 5.050 4.620 4.620 75,490 -0.33(-6.67%)
Jul 12, 2007 4.750 5.110 4.720 4.950 136,448 +0.21(+4.43%)
Jul 11, 2007 4.730 4.840 4.580 4.740 30,399 +0.09(+1.94%)
Jul 10, 2007 4.800 4.800 4.550 4.650 32,370 -0.15(-3.12%)
Jul 09, 2007 4.780 5.000 4.750 4.800 48,247 +0.05(+1.05%)
Jul 06, 2007 4.420 4.850 4.350 4.750 59,183 +0.27(+6.03%)
Jul 05, 2007 4.110 4.490 4.110 4.480 48,301 +0.29(+6.92%)
Jul 03, 2007 4.260 4.260 4.170 4.190 12,513 -0.07(-1.64%)
Jul 02, 2007 4.490 4.490 4.110 4.260 48,327 -0.13(-2.96%)
Jun 29, 2007 4.250 4.790 4.050 4.390 100,889 +0.14(+3.29%)
Jun 28, 2007 4.140 4.250 4.130 4.250 69,332 +0.13(+3.16%)
Jun 27, 2007 3.930 4.140 3.920 4.120 76,047 +0.18(+4.57%)
Jun 26, 2007 4.070 4.070 3.940 3.940 55,673 -0.13(-3.19%)
Jun 25, 2007 4.010 4.080 3.950 4.070 64,790 +0.04(+0.99%)
Jun 22, 2007 4.020 4.070 3.930 4.030 93,655 -0.04(-0.98%)
Jun 21, 2007 4.110 4.170 4.050 4.070 54,405 +0.01(+0.25%)
Jun 20, 2007 4.230 4.350 4.050 4.060 127,400 -0.12(-2.87%)
Jun 19, 2007 4.400 4.500 4.150 4.180 132,200 -0.20(-4.57%)
Jun 18, 2007 4.750 4.750 4.360 4.380 78,800 -0.34(-7.20%)
Jun 15, 2007 4.730 4.730 4.620 4.720 45,500 -0.03(-0.63%)
Jun 14, 2007 4.740 4.780 4.600 4.750 63,900 -0.02(-0.42%)
Jun 13, 2007 4.950 4.950 4.600 4.770 82,100 -0.13(-2.65%)
Jun 12, 2007 4.910 4.910 4.810 4.900 32,000 -0.01(-0.20%)
Jun 11, 2007 4.910 4.910 4.860 4.910 27,012 +0.01(+0.21%)
Jun 08, 2007 4.870 4.900 4.860 4.900 14,818 -0.00(-0.00%)
Jun 07, 2007 4.970 4.990 4.880 4.900 23,766 -0.07(-1.41%)
Jun 06, 2007 5.110 5.111 4.950 4.970 52,115 -0.14(-2.74%)
Jun 05, 2007 5.140 5.230 5.070 5.110 52,448 -0.07(-1.35%)
Jun 04, 2007 5.150 5.260 5.050 5.180 65,414 -0.02(-0.38%)
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