Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.060 USD +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 2.000 2.000 1.900 1.990 10,445 -0.01(-0.50%)
Oct 31, 2006 1.930 2.000 1.890 2.000 9,373 +0.00(+0.00%)
Oct 30, 2006 2.000 2.010 1.960 2.000 3,110 +0.00(+0.00%)
Oct 27, 2006 1.940 2.000 1.940 2.000 1,625 +0.00(+0.00%)
Oct 26, 2006 2.050 2.050 1.940 2.000 11,838 +0.00(+0.00%)
Oct 25, 2006 2.050 2.050 1.943 2.000 6,200 +0.00(+0.00%)
Oct 24, 2006 2.300 2.300 1.950 2.000 29,075 -0.14(-6.54%)
Oct 23, 2006 2.270 2.270 1.930 2.140 13,868 -0.11(-4.89%)
Oct 20, 2006 2.120 2.280 2.120 2.250 27,026 +0.14(+6.64%)
Oct 19, 2006 1.970 2.140 1.930 2.110 47,678 +0.17(+8.76%)
Oct 18, 2006 1.970 1.970 1.940 1.940 1,000 +0.02(+1.04%)
Oct 17, 2006 1.970 1.970 1.890 1.920 9,026 +0.02(+1.05%)
Oct 16, 2006 1.950 1.970 1.860 1.900 57,050 -0.06(-3.06%)
Oct 13, 2006 1.900 1.960 1.900 1.960 13,817 +0.02(+1.03%)
Oct 12, 2006 1.970 1.970 1.910 1.940 3,600 +0.01(+0.52%)
Oct 11, 2006 1.900 1.930 1.900 1.930 5,700 -0.04(-2.03%)
Oct 10, 2006 1.940 1.970 1.900 1.970 11,622 +0.00(+0.00%)
Oct 09, 2006 1.970 1.980 1.942 1.970 20,026 -0.02(-1.01%)
Oct 06, 2006 2.010 2.080 1.980 1.990 14,700 -0.09(-4.33%)
Oct 05, 2006 2.090 2.090 1.970 2.080 3,376 +0.04(+1.96%)
Oct 04, 2006 1.980 2.040 1.980 2.040 1,600 +0.05(+2.51%)
Oct 03, 2006 1.950 1.990 1.950 1.990 5,110 -0.01(-0.50%)
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