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 (%)
Jan 31, 2005 3.020 3.250 3.020 3.250 16,293 +0.01(+0.31%)
Jan 28, 2005 3.150 3.240 3.100 3.240 24,000 +0.06(+1.89%)
Jan 27, 2005 2.900 3.180 2.900 3.180 14,900 +0.21(+7.11%)
Jan 26, 2005 3.100 3.100 2.910 2.969 10,387 +0.10(+3.45%)
Jan 25, 2005 3.250 3.250 2.870 2.870 21,799 -0.39(-11.96%)
Jan 24, 2005 3.521 3.540 3.260 3.260 8,440 -0.33(-9.19%)
Jan 21, 2005 3.400 3.600 3.250 3.590 9,187 -0.01(-0.28%)
Jan 20, 2005 3.200 3.680 3.200 3.600 30,494 +0.38(+11.84%)
Jan 19, 2005 3.290 3.350 3.200 3.219 10,455 -0.14(-4.20%)
Jan 18, 2005 3.330 3.360 3.300 3.360 5,850 +0.06(+1.82%)
Jan 14, 2005 3.400 3.500 3.300 3.300 13,900 -0.01(-0.30%)
Jan 13, 2005 3.310 3.360 3.300 3.310 7,370 -0.01(-0.30%)
Jan 12, 2005 3.310 3.320 3.300 3.320 6,460 +0.00(+0.00%)
Jan 11, 2005 3.440 3.440 3.310 3.320 6,085 -0.22(-6.21%)
Jan 10, 2005 3.490 3.550 3.440 3.540 16,880 +0.09(+2.61%)
Jan 07, 2005 3.360 3.470 3.310 3.450 9,394 +0.13(+3.92%)
Jan 06, 2005 3.702 3.800 3.310 3.320 31,870 -0.38(-10.27%)
Jan 05, 2005 3.790 3.790 3.660 3.700 4,450 -0.04(-1.07%)
Jan 04, 2005 3.740 3.800 3.600 3.740 21,520 +0.43(+12.99%)
Jan 03, 2005 3.400 3.500 3.300 3.310 39,700 -0.21(-5.97%)
Dec 31, 2004 3.550 3.590 3.500 3.520 5,700 -0.08(-2.22%)
Dec 30, 2004 3.890 3.943 3.600 3.600 15,500 -0.24(-6.25%)
Dec 29, 2004 3.970 3.970 3.720 3.840 4,200 -0.06(-1.54%)
Dec 28, 2004 3.820 3.900 3.700 3.900 7,100 +0.13(+3.45%)
Dec 27, 2004 3.640 3.853 3.640 3.770 5,100 +0.03(+0.80%)
Dec 23, 2004 3.500 3.800 3.500 3.740 7,600 +0.04(+1.08%)
Dec 22, 2004 3.650 3.700 3.600 3.700 9,600 +0.04(+1.09%)
Dec 21, 2004 3.711 3.890 3.650 3.660 7,100 -0.15(-3.94%)
Dec 20, 2004 3.901 3.950 3.810 3.810 4,400 +0.00(+0.00%)
Dec 17, 2004 4.000 4.000 3.800 3.810 9,600 -0.04(-1.06%)
Dec 16, 2004 3.680 3.890 3.680 3.851 4,400 +0.08(+2.15%)
Dec 15, 2004 3.900 3.900 3.600 3.770 11,500 +0.05(+1.34%)
Dec 14, 2004 3.650 3.720 3.650 3.720 6,000 +0.07(+1.89%)
Dec 13, 2004 3.900 3.900 3.600 3.651 10,800 -0.11(-2.92%)
Dec 10, 2004 3.810 3.810 3.760 3.761 2,800 -0.05(-1.31%)
Dec 09, 2004 3.720 3.920 3.720 3.811 2,200 -0.04(-1.01%)
Dec 08, 2004 4.000 4.000 3.750 3.850 5,500 -0.06(-1.53%)
Dec 07, 2004 4.100 4.110 3.900 3.910 6,400 -0.19(-4.63%)
Dec 06, 2004 4.040 4.100 3.860 4.100 23,500 +0.02(+0.49%)
Dec 03, 2004 4.000 4.090 3.840 4.080 31,400 +0.26(+6.81%)
Dec 02, 2004 3.951 4.000 3.610 3.820 19,300 -0.18(-4.50%)
Dec 01, 2004 3.560 4.000 3.560 4.000 7,300 +0.15(+3.90%)
Nov 30, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 29, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 26, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 24, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 23, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 22, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 19, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 18, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 17, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 16, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 15, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 12, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 11, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 10, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 09, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 08, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 05, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 04, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 03, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 02, 2004 3.850 3.850 3.850 3.850 0 +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