Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.730 USD +0.080 (+3.02%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.150 3.260 3.100 3.200 14,979 +0.09(+2.89%)
Jan 29, 2009 3.140 3.160 3.100 3.110 8,494 -0.01(-0.32%)
Jan 28, 2009 3.070 3.150 3.070 3.120 9,031 +0.02(+0.65%)
Jan 27, 2009 3.150 3.150 3.000 3.100 7,391 +0.02(+0.65%)
Jan 26, 2009 3.067 3.137 3.067 3.080 10,178 -0.02(-0.65%)
Jan 23, 2009 3.160 3.160 3.060 3.100 1,500 +0.05(+1.64%)
Jan 22, 2009 3.100 3.150 3.000 3.050 21,732 -0.16(-4.99%)
Jan 21, 2009 3.070 3.260 3.000 3.210 19,470 +0.13(+4.22%)
Jan 20, 2009 3.060 3.200 3.050 3.080 12,568 -0.06(-1.91%)
Jan 16, 2009 3.231 3.250 3.060 3.140 26,260 +0.03(+0.97%)
Jan 15, 2009 3.100 3.188 2.980 3.110 26,633 +0.05(+1.63%)
Jan 14, 2009 3.000 3.150 3.000 3.060 11,952 -0.03(-0.87%)
Jan 13, 2009 3.010 3.130 3.005 3.087 3,425 +0.06(+1.88%)
Jan 12, 2009 3.100 3.290 3.000 3.030 37,511 -0.04(-1.30%)
Jan 09, 2009 3.010 3.110 3.010 3.070 4,800 +0.17(+5.86%)
Jan 08, 2009 2.950 2.950 2.890 2.900 12,079 -0.01(-0.34%)
Jan 07, 2009 3.080 3.080 2.900 2.910 48,000 -0.21(-6.60%)
Jan 06, 2009 3.070 3.130 2.900 3.115 17,742 -0.01(-0.46%)
Jan 05, 2009 2.900 3.170 2.820 3.130 50,192 +0.23(+7.93%)
Jan 02, 2009 2.700 2.900 2.700 2.900 28,584 +0.00(+0.00%)
Dec 31, 2008 2.590 2.900 2.590 2.900 31,590 +0.33(+12.84%)
Dec 30, 2008 2.590 2.590 2.480 2.570 12,225 -0.02(-0.77%)
Dec 29, 2008 2.490 2.590 2.450 2.590 17,533 +0.13(+5.28%)
Dec 26, 2008 2.590 2.590 2.450 2.460 10,950 -0.04(-1.60%)
Dec 24, 2008 2.510 2.600 2.500 2.500 5,532 +0.06(+2.46%)
Dec 23, 2008 2.500 2.520 2.440 2.440 9,513 -0.06(-2.40%)
Dec 22, 2008 2.580 2.600 2.500 2.500 15,124 -0.09(-3.47%)
Dec 19, 2008 2.410 2.590 2.410 2.590 22,810 +0.18(+7.47%)
Dec 18, 2008 2.400 2.520 2.400 2.410 4,949 -0.04(-1.63%)
Dec 17, 2008 2.460 2.580 2.450 2.450 6,239 -0.10(-3.92%)
Dec 16, 2008 2.540 2.620 2.540 2.550 28,106 +0.06(+2.41%)
Dec 15, 2008 2.540 2.560 2.440 2.490 4,000 +0.03(+1.22%)
Dec 12, 2008 2.360 2.490 2.360 2.460 6,800 -0.06(-2.38%)
Dec 11, 2008 2.500 2.520 2.500 2.520 5,289 +0.01(+0.36%)
Dec 10, 2008 2.500 2.560 2.500 2.511 3,116 +0.07(+2.90%)
Dec 09, 2008 2.500 2.520 2.420 2.440 8,514 -0.11(-4.31%)
Dec 08, 2008 2.600 2.600 2.500 2.550 3,775 -0.09(-3.41%)
Dec 05, 2008 2.530 2.700 2.530 2.640 15,970 +0.09(+3.53%)
Dec 04, 2008 2.470 2.550 2.300 2.550 20,915 +0.07(+2.82%)
Dec 03, 2008 2.420 2.500 2.400 2.480 6,932 -0.03(-1.20%)
Dec 02, 2008 2.430 2.510 2.380 2.510 5,033 +0.00(+0.00%)
Dec 01, 2008 2.500 2.640 2.200 2.510 20,310 -0.06(-2.33%)
Nov 28, 2008 2.440 2.670 2.110 2.570 22,113 +0.02(+0.78%)
Nov 26, 2008 2.450 2.600 2.220 2.550 19,960 +0.14(+5.82%)
Nov 25, 2008 2.200 2.550 2.170 2.410 35,635 +0.16(+7.11%)
Nov 24, 2008 2.330 2.330 2.250 2.250 12,150 +0.03(+1.35%)
Nov 21, 2008 2.280 2.340 2.150 2.220 33,000 +0.01(+0.45%)
Nov 20, 2008 2.250 2.250 2.210 2.210 77,323 -0.10(-4.32%)
Nov 19, 2008 2.740 2.740 2.300 2.310 15,212 -0.48(-17.20%)
Nov 18, 2008 2.840 2.850 2.330 2.790 38,120 -0.11(-3.79%)
Nov 17, 2008 2.600 2.900 2.320 2.900 33,100 +0.30(+11.54%)
Nov 14, 2008 2.370 2.600 2.320 2.600 24,994 +0.06(+2.36%)
Nov 13, 2008 2.310 2.540 2.300 2.540 18,640 +0.24(+10.43%)
Nov 12, 2008 2.300 2.450 2.300 2.300 32,890 -0.16(-6.50%)
Nov 11, 2008 2.370 2.600 2.300 2.460 26,547 +0.07(+2.93%)
Nov 10, 2008 2.670 2.670 2.370 2.390 34,251 -0.16(-6.27%)
Nov 07, 2008 2.600 2.610 2.490 2.550 20,600 +0.03(+1.19%)
Nov 06, 2008 2.650 2.650 2.250 2.520 9,488 -0.22(-8.03%)
Nov 05, 2008 2.460 2.740 2.270 2.740 30,357 +0.19(+7.45%)
Nov 04, 2008 2.370 2.550 2.310 2.550 27,287 +0.15(+6.25%)
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