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 (%)
Mar 31, 2005 3.350 3.350 3.060 3.070 8,225 -0.26(-7.81%)
Mar 30, 2005 3.360 3.400 3.260 3.330 7,050 -0.03(-0.89%)
Mar 29, 2005 3.800 3.800 3.360 3.360 12,000 -0.39(-10.40%)
Mar 28, 2005 3.850 3.850 3.750 3.750 3,100 +0.05(+1.35%)
Mar 24, 2005 3.730 3.840 3.610 3.700 30,146 -0.03(-0.80%)
Mar 23, 2005 3.800 3.800 3.510 3.730 6,210 +0.03(+0.81%)
Mar 22, 2005 3.840 3.840 3.451 3.700 16,577 +0.10(+2.78%)
Mar 21, 2005 3.050 3.600 2.330 3.600 46,925 +0.55(+18.03%)
Mar 18, 2005 2.800 3.080 2.800 3.050 14,260 +0.27(+9.71%)
Mar 17, 2005 2.870 2.870 2.480 2.780 19,640 +0.12(+4.51%)
Mar 16, 2005 2.640 2.850 2.640 2.660 14,800 +0.03(+1.14%)
Mar 15, 2005 2.780 2.780 2.500 2.630 10,050 -0.20(-7.07%)
Mar 14, 2005 2.910 2.910 2.780 2.830 4,050 -0.07(-2.41%)
Mar 11, 2005 2.970 2.980 2.890 2.900 1,800 +0.12(+4.32%)
Mar 10, 2005 3.090 3.090 2.780 2.780 3,801 -0.14(-4.79%)
Mar 09, 2005 2.880 3.090 2.880 2.920 6,763 +0.11(+3.77%)
Mar 08, 2005 2.783 2.939 2.783 2.814 5,145 +0.01(+0.50%)
Mar 07, 2005 2.830 2.840 2.800 2.800 9,308 -0.06(-2.10%)
Mar 04, 2005 2.911 2.949 2.860 2.860 4,750 -0.08(-2.72%)
Mar 03, 2005 2.900 2.965 2.900 2.940 1,650 -0.02(-0.68%)
Mar 02, 2005 2.950 3.000 2.850 2.960 13,203 -0.04(-1.33%)
Mar 01, 2005 2.880 3.009 2.880 3.000 5,000 -0.10(-3.23%)
Feb 28, 2005 2.950 3.100 2.850 3.100 7,328 +0.10(+3.33%)
Feb 25, 2005 3.001 3.001 3.000 3.000 942 -0.01(-0.33%)
Feb 24, 2005 2.910 3.059 2.910 3.010 1,533 -0.08(-2.59%)
Feb 23, 2005 3.010 3.090 3.010 3.090 4,180 +0.08(+2.66%)
Feb 22, 2005 3.210 3.250 3.000 3.010 6,750 -0.20(-6.23%)
Feb 18, 2005 3.210 3.210 3.190 3.210 6,758 -0.04(-1.23%)
Feb 17, 2005 3.060 3.250 3.060 3.250 12,875 +0.25(+8.33%)
Feb 16, 2005 2.900 3.050 2.900 3.000 9,200 +0.00(+0.00%)
Feb 15, 2005 2.980 3.050 2.960 3.000 5,104 -0.10(-3.23%)
Feb 14, 2005 3.100 3.190 3.100 3.100 4,405 +0.09(+2.99%)
Feb 11, 2005 3.069 3.069 3.000 3.010 4,575 -0.01(-0.33%)
Feb 10, 2005 3.150 3.150 3.000 3.020 11,350 -0.10(-3.21%)
Feb 09, 2005 3.300 3.300 3.100 3.120 14,050 -0.02(-0.64%)
Feb 08, 2005 3.211 3.214 3.110 3.140 6,997 -0.04(-1.29%)
Feb 07, 2005 3.181 3.181 3.181 3.181 537 -0.10(-3.02%)
Feb 04, 2005 3.210 3.280 3.210 3.280 400 +0.04(+1.23%)
Feb 03, 2005 3.219 3.240 3.181 3.240 1,000 +0.09(+2.82%)
Feb 02, 2005 3.300 3.300 3.000 3.151 2,130 -0.10(-3.05%)
Feb 01, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
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%)
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