Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.580 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.960 4.990 4.790 4.820 174,983 -0.17(-3.41%)
Aug 28, 2009 5.060 5.060 4.940 4.990 168,575 -0.07(-1.38%)
Aug 27, 2009 5.160 5.160 5.000 5.060 232,380 -0.07(-1.36%)
Aug 26, 2009 5.030 5.179 5.000 5.130 267,153 +0.08(+1.58%)
Aug 25, 2009 5.050 5.190 4.950 5.050 451,536 +0.15(+3.06%)
Aug 24, 2009 4.950 5.110 4.870 4.900 290,923 +0.00(+0.00%)
Aug 21, 2009 4.920 4.980 4.760 4.900 353,272 +0.10(+2.08%)
Aug 20, 2009 4.830 4.900 4.720 4.800 345,225 -0.03(-0.62%)
Aug 19, 2009 4.800 4.910 4.650 4.830 340,185 +0.23(+5.00%)
Aug 18, 2009 4.630 4.640 4.520 4.600 252,165 -0.04(-0.86%)
Aug 17, 2009 4.640 4.730 4.520 4.640 331,506 -0.16(-3.33%)
Aug 14, 2009 4.900 4.900 4.700 4.800 324,445 -0.13(-2.64%)
Aug 13, 2009 4.800 5.240 4.670 4.930 334,267 +0.17(+3.57%)
Aug 12, 2009 4.800 4.980 4.600 4.760 1,150,701 -0.13(-2.66%)
Aug 11, 2009 5.030 5.240 4.810 4.890 352,488 -0.15(-2.98%)
Aug 10, 2009 5.080 5.280 5.000 5.040 309,558 -0.06(-1.18%)
Aug 07, 2009 5.370 5.380 5.080 5.100 272,019 -0.10(-1.92%)
Aug 06, 2009 5.500 5.550 5.180 5.200 273,353 -0.18(-3.35%)
Aug 05, 2009 5.680 5.680 5.350 5.380 390,821 -0.21(-3.76%)
Aug 04, 2009 5.690 5.750 5.500 5.590 362,825 -0.14(-2.44%)
Aug 03, 2009 5.640 5.780 5.590 5.730 402,205 +0.11(+1.96%)
Jul 31, 2009 5.600 5.720 5.500 5.620 377,902 +0.02(+0.36%)
Jul 30, 2009 5.600 5.930 5.510 5.600 481,766 +0.09(+1.63%)
Jul 29, 2009 5.130 5.570 5.130 5.510 566,139 +0.35(+6.78%)
Jul 28, 2009 5.420 5.460 4.910 5.160 787,856 -0.24(-4.44%)
Jul 27, 2009 5.390 5.440 5.350 5.400 479,712 +0.02(+0.37%)
Jul 24, 2009 5.440 5.500 5.320 5.380 472,917 -0.13(-2.36%)
Jul 23, 2009 5.440 5.600 5.300 5.510 715,762 +0.11(+2.04%)
Jul 22, 2009 5.560 5.750 5.370 5.400 759,116 +0.10(+1.89%)
Jul 21, 2009 5.640 5.650 5.260 5.300 1,076,930 -0.34(-6.03%)
Jul 20, 2009 5.840 5.960 5.310 5.640 1,071,910 -0.20(-3.42%)
Jul 17, 2009 6.310 6.390 5.820 5.840 1,476,417 -0.31(-5.04%)
Jul 16, 2009 5.940 7.250 5.750 6.150 4,730,266 +0.15(+2.50%)
Jul 15, 2009 5.820 6.060 5.700 6.000 413,757 +0.40(+7.14%)
Jul 14, 2009 5.700 5.700 5.510 5.600 222,485 -0.10(-1.75%)
Jul 13, 2009 5.740 5.880 5.630 5.700 247,970 -0.17(-2.90%)
Jul 10, 2009 5.600 5.960 5.600 5.870 270,719 +0.18(+3.16%)
Jul 09, 2009 5.830 5.920 5.570 5.690 300,964 -0.14(-2.40%)
Jul 08, 2009 6.020 6.250 5.710 5.830 395,856 -0.23(-3.80%)
Jul 07, 2009 6.450 6.450 6.030 6.060 218,187 -0.23(-3.66%)
Jul 06, 2009 6.450 6.470 6.020 6.290 434,809 -0.14(-2.18%)
Jul 02, 2009 6.660 6.700 6.430 6.430 327,752 -0.23(-3.45%)
Jul 01, 2009 6.780 6.800 6.650 6.660 371,669 -0.02(-0.30%)
Jun 30, 2009 6.840 6.990 6.610 6.680 425,097 -0.23(-3.33%)
Jun 29, 2009 6.940 7.040 6.620 6.910 1,157,331 -0.03(-0.43%)
Jun 26, 2009 6.500 6.980 6.450 6.940 2,358,921 +0.44(+6.77%)
Jun 25, 2009 6.439 6.530 6.400 6.500 267,132 +0.11(+1.72%)
Jun 24, 2009 6.300 6.550 6.290 6.390 195,954 +0.10(+1.59%)
Jun 23, 2009 6.380 6.390 6.130 6.290 322,136 -0.09(-1.41%)
Jun 22, 2009 6.690 6.690 6.300 6.380 428,486 -0.26(-3.92%)
Jun 19, 2009 6.530 6.660 6.450 6.640 449,265 +0.25(+3.91%)
Jun 18, 2009 6.280 6.640 6.280 6.390 574,236 +0.03(+0.47%)
Jun 17, 2009 6.500 6.600 6.250 6.360 746,735 -0.13(-2.00%)
Jun 16, 2009 6.880 6.940 6.200 6.490 1,270,678 -0.34(-4.98%)
Jun 15, 2009 8.190 8.290 6.780 6.830 3,429,467 +0.07(+1.04%)
Jun 12, 2009 6.640 7.200 6.410 6.760 1,776,577 +0.37(+5.79%)
Jun 11, 2009 6.200 6.400 6.150 6.390 306,728 +0.15(+2.34%)
Jun 10, 2009 6.200 6.400 6.050 6.244 387,513 +0.21(+3.55%)
Jun 09, 2009 6.500 6.500 5.750 6.030 636,276 -0.25(-3.98%)
Jun 08, 2009 6.710 7.050 5.700 6.280 1,008,337 -0.37(-5.56%)
Jun 05, 2009 6.200 6.650 6.060 6.650 676,135 +0.59(+9.74%)
Jun 04, 2009 6.000 6.180 5.950 6.060 462,791 +0.17(+2.89%)
Jun 03, 2009 6.000 6.000 5.750 5.890 297,114 -0.04(-0.67%)
Jun 02, 2009 5.930 6.000 5.802 5.930 405,577 +0.39(+7.04%)
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