Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.760 USD -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.470 3.470 3.360 3.430 85,381 -0.02(-0.58%)
Oct 28, 2010 3.540 3.540 3.400 3.450 49,556 -0.07(-1.99%)
Oct 27, 2010 3.510 3.550 3.460 3.520 113,518 +0.07(+2.03%)
Oct 25, 2010 3.540 3.540 3.450 3.450 54,859 +0.01(+0.29%)
Oct 22, 2010 3.400 3.450 3.360 3.440 88,203 +0.04(+1.18%)
Oct 21, 2010 3.450 3.450 3.340 3.400 129,900 -0.04(-1.16%)
Oct 20, 2010 3.520 3.550 3.370 3.440 246,925 +0.07(+2.08%)
Oct 19, 2010 3.360 3.430 3.300 3.370 83,703 -0.06(-1.75%)
Oct 18, 2010 3.470 3.470 3.370 3.430 62,137 -0.01(-0.29%)
Oct 15, 2010 3.470 3.470 3.280 3.440 150,167 +0.04(+1.23%)
Oct 14, 2010 3.600 3.620 3.300 3.398 150,866 -0.15(-4.28%)
Oct 13, 2010 3.510 3.750 3.410 3.550 216,865 +0.05(+1.43%)
Oct 12, 2010 3.350 3.500 3.280 3.500 149,391 +0.21(+6.38%)
Oct 11, 2010 3.200 3.310 3.160 3.290 139,338 +0.09(+2.81%)
Oct 08, 2010 3.090 3.200 3.020 3.200 121,170 +0.11(+3.56%)
Oct 07, 2010 2.910 3.090 2.900 3.090 56,158 +0.14(+4.75%)
Oct 06, 2010 3.000 3.058 2.930 2.950 55,018 -0.01(-0.34%)
Oct 05, 2010 2.830 3.010 2.710 2.960 160,314 +0.11(+3.86%)
Oct 04, 2010 2.880 2.920 2.820 2.850 139,317 -0.08(-2.73%)
Oct 01, 2010 2.950 2.950 2.900 2.930 44,814 +0.04(+1.38%)
Sep 30, 2010 3.060 3.060 2.880 2.890 118,362 -0.11(-3.67%)
Sep 29, 2010 2.970 3.150 2.920 3.000 266,870 +0.08(+2.74%)
Sep 28, 2010 2.930 2.984 2.860 2.920 148,594 -0.01(-0.34%)
Sep 27, 2010 2.910 3.040 2.880 2.930 183,449 +0.07(+2.45%)
Sep 24, 2010 2.900 2.930 2.790 2.860 139,895 +0.02(+0.70%)
Sep 23, 2010 2.790 2.850 2.782 2.840 141,411 +0.03(+1.07%)
Sep 22, 2010 2.880 2.900 2.780 2.810 138,813 -0.01(-0.35%)
Sep 21, 2010 2.950 2.950 2.790 2.820 201,527 -0.07(-2.42%)
Sep 20, 2010 2.780 2.910 2.670 2.890 404,698 +0.26(+9.89%)
Sep 17, 2010 2.480 2.740 2.480 2.630 453,622 +0.07(+2.73%)
Sep 15, 2010 2.450 2.580 2.450 2.560 115,229 +0.09(+3.64%)
Sep 14, 2010 2.510 2.530 2.460 2.470 62,229 -0.08(-3.14%)
Sep 13, 2010 2.600 2.600 2.450 2.550 107,379 +0.01(+0.39%)
Sep 10, 2010 2.600 2.750 2.540 2.540 178,883 -0.01(-0.39%)
Sep 09, 2010 2.600 2.600 2.540 2.550 44,957 +0.00(+0.00%)
Sep 08, 2010 2.650 2.650 2.530 2.550 110,170 +0.04(+1.59%)
Sep 07, 2010 2.440 2.550 2.400 2.510 138,465 +0.07(+2.87%)
Sep 03, 2010 2.640 2.640 2.360 2.440 166,282 -0.01(-0.41%)
Sep 02, 2010 2.360 2.730 2.330 2.450 564,189 +0.12(+5.15%)
Sep 01, 2010 2.220 2.350 2.220 2.330 15,918 +0.10(+4.48%)
Aug 31, 2010 2.260 2.300 2.220 2.230 41,328 -0.04(-1.76%)
Aug 30, 2010 2.230 2.330 2.230 2.270 84,458 +0.05(+2.25%)
Aug 27, 2010 2.230 2.270 2.200 2.220 22,245 +0.02(+0.91%)
Aug 26, 2010 2.270 2.342 2.200 2.200 101,723 -0.06(-2.65%)
Aug 25, 2010 2.250 2.280 2.220 2.260 75,604 +0.00(+0.00%)
Aug 24, 2010 2.280 2.280 2.240 2.260 31,926 -0.02(-0.88%)
Aug 23, 2010 2.280 2.320 2.250 2.280 25,692 -0.02(-0.87%)
Aug 20, 2010 2.340 2.389 2.300 2.300 110,799 -0.02(-0.86%)
Aug 19, 2010 2.350 2.350 2.280 2.320 33,313 -0.05(-2.11%)
Aug 18, 2010 2.310 2.370 2.300 2.370 43,282 +0.02(+0.85%)
Aug 17, 2010 2.330 2.350 2.290 2.350 49,992 +0.06(+2.62%)
Aug 16, 2010 2.350 2.370 2.270 2.290 47,792 -0.11(-4.58%)
Aug 13, 2010 2.395 2.430 2.330 2.400 72,017 +0.05(+2.13%)
Aug 12, 2010 2.280 2.400 2.280 2.350 54,801 +0.07(+3.07%)
Aug 11, 2010 2.310 2.315 2.270 2.280 40,162 -0.06(-2.56%)
Aug 10, 2010 2.410 2.460 2.310 2.340 79,222 +0.01(+0.43%)
Aug 09, 2010 2.440 2.440 2.300 2.330 45,688 -0.07(-2.92%)
Aug 06, 2010 2.400 2.400 2.320 2.400 58,426 +0.00(+0.00%)
Aug 05, 2010 2.410 2.440 2.400 2.400 26,021 -0.02(-0.83%)
Aug 04, 2010 2.410 2.480 2.410 2.420 38,037 -0.01(-0.41%)
Aug 03, 2010 2.470 2.490 2.410 2.430 41,552 -0.01(-0.41%)
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