Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.990 USD -0.100 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 2.483 2.500 2.440 2.440 3,650 -0.02(-0.81%)
Jan 30, 2007 2.510 2.600 2.460 2.460 2,300 -0.10(-3.91%)
Jan 29, 2007 2.440 2.560 2.440 2.560 13,573 +0.14(+5.79%)
Jan 26, 2007 2.410 2.540 2.410 2.420 4,950 -0.05(-2.02%)
Jan 25, 2007 2.500 2.500 2.310 2.470 8,170 +0.03(+1.23%)
Jan 24, 2007 2.350 2.610 2.250 2.440 63,599 +0.10(+4.27%)
Jan 23, 2007 2.440 2.440 2.310 2.340 30,369 -0.10(-4.10%)
Jan 22, 2007 2.340 2.510 2.340 2.440 62,690 +0.10(+4.27%)
Jan 19, 2007 2.540 2.640 2.340 2.340 69,755 -0.24(-9.30%)
Jan 18, 2007 2.800 2.896 2.540 2.580 50,313 -0.16(-5.84%)
Jan 17, 2007 2.830 2.830 2.691 2.740 13,241 -0.02(-0.72%)
Jan 16, 2007 2.690 3.040 2.670 2.760 37,355 -0.15(-5.15%)
Jan 12, 2007 2.775 3.040 2.775 2.910 52,657 +0.21(+7.78%)
Jan 11, 2007 2.635 2.750 2.580 2.700 42,167 +0.12(+4.65%)
Jan 10, 2007 2.410 2.650 2.300 2.580 36,525 +0.14(+5.74%)
Jan 09, 2007 2.560 2.560 2.440 2.440 24,111 -0.16(-6.15%)
Jan 08, 2007 2.620 2.650 2.600 2.600 10,560 -0.05(-1.89%)
Jan 05, 2007 2.870 2.870 2.470 2.650 73,380 -0.27(-9.25%)
Jan 04, 2007 3.000 3.010 2.920 2.920 23,281 -0.17(-5.50%)
Jan 03, 2007 3.110 3.200 3.090 3.090 30,248 -0.10(-3.05%)
Dec 29, 2006 3.400 3.470 3.140 3.187 81,262 -0.22(-6.54%)
Dec 28, 2006 3.150 3.530 3.030 3.410 86,384 +0.39(+12.91%)
Dec 27, 2006 3.040 3.060 3.020 3.020 4,500 -0.03(-0.98%)
Dec 26, 2006 3.150 3.150 3.040 3.050 16,576 -0.05(-1.61%)
Dec 22, 2006 3.048 3.129 3.010 3.100 26,307 +0.06(+1.97%)
Dec 21, 2006 2.990 3.070 2.926 3.040 36,437 +0.05(+1.67%)
Dec 20, 2006 3.000 3.040 2.990 2.990 18,660 -0.04(-1.32%)
Dec 19, 2006 3.010 3.070 2.800 3.030 62,477 +0.01(+0.33%)
Dec 18, 2006 3.080 3.150 2.990 3.020 41,757 -0.08(-2.58%)
Dec 15, 2006 3.000 3.100 3.000 3.100 55,943 +0.10(+3.33%)
Dec 14, 2006 3.000 3.040 2.990 3.000 9,762 +0.01(+0.33%)
Dec 13, 2006 2.950 3.080 2.950 2.990 100,602 +0.04(+1.36%)
Dec 12, 2006 2.980 2.980 2.950 2.950 16,330 +0.00(+0.00%)
Dec 11, 2006 2.940 3.000 2.880 2.950 23,515 +0.01(+0.34%)
Dec 08, 2006 2.970 2.990 2.680 2.940 37,511 +0.04(+1.41%)
Dec 07, 2006 2.890 2.990 2.730 2.899 19,472 +0.02(+0.66%)
Dec 06, 2006 2.700 2.980 2.700 2.880 91,983 +0.13(+4.73%)
Dec 05, 2006 2.820 2.850 2.620 2.750 16,352 -0.10(-3.51%)
Dec 04, 2006 2.870 2.870 2.820 2.850 5,243 -0.05(-1.72%)
Dec 01, 2006 2.820 2.900 2.740 2.900 34,150 +0.10(+3.57%)
Nov 30, 2006 2.900 3.000 2.800 2.800 273,100 -0.10(-3.45%)
Nov 29, 2006 2.500 2.980 2.430 2.900 75,469 +0.33(+12.84%)
Nov 28, 2006 2.640 2.640 2.420 2.570 49,784 -0.02(-0.77%)
Nov 27, 2006 2.460 2.640 2.410 2.590 74,338 +0.15(+6.15%)
Nov 24, 2006 2.530 2.530 2.400 2.440 5,915 -0.09(-3.56%)
Nov 22, 2006 2.520 2.580 2.420 2.530 18,200 -0.04(-1.56%)
Nov 21, 2006 2.400 2.570 2.400 2.570 73,087 +0.17(+7.08%)
Nov 20, 2006 2.370 2.400 2.310 2.400 26,960 +0.10(+4.35%)
Nov 17, 2006 2.310 2.400 2.240 2.300 44,638 -0.01(-0.43%)
Nov 16, 2006 2.250 2.350 2.090 2.310 54,353 +0.03(+1.32%)
Nov 15, 2006 2.180 2.280 2.100 2.280 44,800 +0.04(+1.79%)
Nov 14, 2006 2.020 2.250 2.020 2.240 32,890 +0.19(+9.27%)
Nov 13, 2006 1.950 2.053 1.950 2.050 10,312 +0.12(+6.22%)
Nov 10, 2006 1.960 2.000 1.920 1.930 5,995 -0.07(-3.50%)
Nov 09, 2006 2.080 2.090 2.000 2.000 6,400 -0.03(-1.48%)
Nov 08, 2006 2.030 2.080 1.970 2.030 26,700 +0.02(+1.00%)
Nov 07, 2006 2.000 2.060 1.980 2.010 95,187 +0.05(+2.55%)
Nov 06, 2006 2.000 2.000 1.940 1.960 15,200 +0.06(+3.16%)
Nov 03, 2006 1.960 1.960 1.900 1.900 9,000 -0.09(-4.52%)
Nov 02, 2006 1.950 1.990 1.950 1.990 2,050 +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