Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.055 USD +0.055 (+1.83%)
Streaming Delayed Price Updated: 10:16 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.630 2.850 2.500 2.850 2,100 +0.19(+7.14%)
Apr 29, 2003 2.840 3.080 2.650 2.660 6,000 +0.01(+0.38%)
Apr 28, 2003 2.700 2.700 2.650 2.650 1,800 +0.00(+0.00%)
Apr 25, 2003 2.700 2.740 2.650 2.650 1,200 -0.15(-5.36%)
Apr 24, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 23, 2003 2.800 2.800 2.800 2.800 100 +0.02(+0.68%)
Apr 22, 2003 2.800 2.800 2.570 2.781 3,700 -0.12(-4.10%)
Apr 21, 2003 3.000 3.000 2.800 2.900 9,900 -0.24(-7.64%)
Apr 17, 2003 3.140 3.140 2.780 3.140 45,900 +0.09(+2.95%)
Apr 16, 2003 2.900 3.050 2.750 3.050 6,800 +0.10(+3.39%)
Apr 15, 2003 2.850 3.120 2.750 2.950 45,400 -0.03(-1.01%)
Apr 14, 2003 2.830 2.980 2.830 2.980 2,600 -0.02(-0.67%)
Apr 11, 2003 2.800 3.000 2.500 3.000 31,400 +0.27(+9.89%)
Apr 10, 2003 2.600 2.730 2.600 2.730 8,400 +0.22(+8.76%)
Apr 09, 2003 2.550 2.560 2.460 2.510 6,000 +0.05(+2.03%)
Apr 08, 2003 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 07, 2003 2.520 2.520 2.460 2.460 1,100 -0.04(-1.60%)
Apr 04, 2003 2.500 2.500 2.500 2.500 1,200 -0.10(-3.85%)
Apr 03, 2003 2.530 2.600 2.440 2.600 16,500 +0.10(+4.00%)
Apr 02, 2003 2.660 2.850 2.350 2.500 8,900 +0.00(+0.00%)
Apr 01, 2003 2.700 2.700 2.400 2.500 4,700 -0.20(-7.41%)
Mar 31, 2003 2.710 2.710 2.700 2.700 200 +0.00(+0.00%)
Mar 28, 2003 2.750 2.750 2.700 2.700 2,800 -0.05(-1.82%)
Mar 27, 2003 2.750 2.750 2.750 2.750 1,500 -0.23(-7.72%)
Mar 26, 2003 2.920 3.000 2.750 2.980 23,600 -0.02(-0.67%)
Mar 25, 2003 2.700 3.040 2.700 3.000 3,000 +0.20(+7.14%)
Mar 24, 2003 2.680 2.930 2.490 2.800 35,900 -0.08(-2.61%)
Mar 21, 2003 2.400 2.900 2.400 2.875 21,800 +0.50(+20.80%)
Mar 20, 2003 1.950 2.400 1.750 2.380 27,900 +0.40(+20.14%)
Mar 19, 2003 2.000 2.000 1.981 1.981 2,200 +0.01(+0.41%)
Mar 18, 2003 1.973 1.973 1.973 1.973 0 +0.00(+0.00%)
Mar 17, 2003 1.910 1.973 1.900 1.973 1,600 +0.02(+1.18%)
Mar 14, 2003 1.950 1.950 1.950 1.950 1,100 +0.00(+0.00%)
Mar 13, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 12, 2003 2.060 2.060 1.950 1.950 2,000 -0.10(-4.88%)
Mar 11, 2003 2.100 2.100 2.050 2.050 1,500 -0.09(-4.21%)
Mar 10, 2003 2.210 2.210 2.140 2.140 2,500 -0.07(-3.17%)
Mar 07, 2003 2.210 2.210 2.210 2.210 500 +0.01(+0.45%)
Mar 06, 2003 2.200 2.200 2.200 2.200 500 -0.10(-4.35%)
Mar 05, 2003 2.250 2.300 2.250 2.300 1,100 +0.05(+2.22%)
Mar 04, 2003 2.250 2.250 2.250 2.250 300 +0.15(+7.14%)
Mar 03, 2003 2.100 2.100 2.100 2.100 600 -0.09(-4.11%)
Feb 28, 2003 2.250 2.250 2.190 2.190 500 +0.04(+1.86%)
Feb 27, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 26, 2003 2.040 2.150 2.040 2.150 4,100 +0.14(+6.97%)
Feb 25, 2003 2.010 2.010 2.010 2.010 1,400 +0.01(+0.50%)
Feb 24, 2003 2.100 2.290 2.000 2.000 4,600 -0.15(-6.98%)
Feb 21, 2003 2.300 2.300 2.150 2.150 1,000 -0.10(-4.44%)
Feb 20, 2003 2.130 2.250 2.130 2.250 5,000 +0.20(+9.76%)
Feb 19, 2003 2.120 2.150 2.050 2.050 5,500 +0.04(+1.99%)
Feb 18, 2003 1.910 2.050 1.910 2.010 5,700 -0.07(-3.37%)
Feb 14, 2003 2.080 2.080 2.080 2.080 500 +0.08(+4.00%)
Feb 13, 2003 1.870 2.000 1.850 2.000 4,900 +0.04(+2.04%)
Feb 12, 2003 1.810 1.960 1.810 1.960 5,900 +0.16(+8.89%)
Feb 11, 2003 1.850 1.860 1.800 1.800 1,100 -0.05(-2.70%)
Feb 10, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 07, 2003 1.810 1.850 1.810 1.850 6,100 +0.10(+5.71%)
Feb 06, 2003 1.700 1.760 1.700 1.750 6,600 +0.15(+9.37%)
Feb 05, 2003 1.600 1.600 1.600 1.600 500 -0.01(-0.62%)
Feb 04, 2003 1.550 1.700 1.450 1.610 1,100 -0.02(-1.23%)
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