Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.650 USD -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.600 5.720 5.500 5.620 377,902 +0.02(+0.36%)
Jul 30, 2009 5.600 5.930 5.510 5.600 481,766 +0.09(+1.63%)
Jul 29, 2009 5.130 5.570 5.130 5.510 566,139 +0.35(+6.78%)
Jul 28, 2009 5.420 5.460 4.910 5.160 787,856 -0.24(-4.44%)
Jul 27, 2009 5.390 5.440 5.350 5.400 479,712 +0.02(+0.37%)
Jul 24, 2009 5.440 5.500 5.320 5.380 472,917 -0.13(-2.36%)
Jul 23, 2009 5.440 5.600 5.300 5.510 715,762 +0.11(+2.04%)
Jul 22, 2009 5.560 5.750 5.370 5.400 759,116 +0.10(+1.89%)
Jul 21, 2009 5.640 5.650 5.260 5.300 1,076,930 -0.34(-6.03%)
Jul 20, 2009 5.840 5.960 5.310 5.640 1,071,910 -0.20(-3.42%)
Jul 17, 2009 6.310 6.390 5.820 5.840 1,476,417 -0.31(-5.04%)
Jul 16, 2009 5.940 7.250 5.750 6.150 4,730,266 +0.15(+2.50%)
Jul 15, 2009 5.820 6.060 5.700 6.000 413,757 +0.40(+7.14%)
Jul 14, 2009 5.700 5.700 5.510 5.600 222,485 -0.10(-1.75%)
Jul 13, 2009 5.740 5.880 5.630 5.700 247,970 -0.17(-2.90%)
Jul 10, 2009 5.600 5.960 5.600 5.870 270,719 +0.18(+3.16%)
Jul 09, 2009 5.830 5.920 5.570 5.690 300,964 -0.14(-2.40%)
Jul 08, 2009 6.020 6.250 5.710 5.830 395,856 -0.23(-3.80%)
Jul 07, 2009 6.450 6.450 6.030 6.060 218,187 -0.23(-3.66%)
Jul 06, 2009 6.450 6.470 6.020 6.290 434,809 -0.14(-2.18%)
Jul 02, 2009 6.660 6.700 6.430 6.430 327,752 -0.23(-3.45%)
Jul 01, 2009 6.780 6.800 6.650 6.660 371,669 -0.02(-0.30%)
Jun 30, 2009 6.840 6.990 6.610 6.680 425,097 -0.23(-3.33%)
Jun 29, 2009 6.940 7.040 6.620 6.910 1,157,331 -0.03(-0.43%)
Jun 26, 2009 6.500 6.980 6.450 6.940 2,358,921 +0.44(+6.77%)
Jun 25, 2009 6.439 6.530 6.400 6.500 267,132 +0.11(+1.72%)
Jun 24, 2009 6.300 6.550 6.290 6.390 195,954 +0.10(+1.59%)
Jun 23, 2009 6.380 6.390 6.130 6.290 322,136 -0.09(-1.41%)
Jun 22, 2009 6.690 6.690 6.300 6.380 428,486 -0.26(-3.92%)
Jun 19, 2009 6.530 6.660 6.450 6.640 449,265 +0.25(+3.91%)
Jun 18, 2009 6.280 6.640 6.280 6.390 574,236 +0.03(+0.47%)
Jun 17, 2009 6.500 6.600 6.250 6.360 746,735 -0.13(-2.00%)
Jun 16, 2009 6.880 6.940 6.200 6.490 1,270,678 -0.34(-4.98%)
Jun 15, 2009 8.190 8.290 6.780 6.830 3,429,467 +0.07(+1.04%)
Jun 12, 2009 6.640 7.200 6.410 6.760 1,776,577 +0.37(+5.79%)
Jun 11, 2009 6.200 6.400 6.150 6.390 306,728 +0.15(+2.34%)
Jun 10, 2009 6.200 6.400 6.050 6.244 387,513 +0.21(+3.55%)
Jun 09, 2009 6.500 6.500 5.750 6.030 636,276 -0.25(-3.98%)
Jun 08, 2009 6.710 7.050 5.700 6.280 1,008,337 -0.37(-5.56%)
Jun 05, 2009 6.200 6.650 6.060 6.650 676,135 +0.59(+9.74%)
Jun 04, 2009 6.000 6.180 5.950 6.060 462,791 +0.17(+2.89%)
Jun 03, 2009 6.000 6.000 5.750 5.890 297,114 -0.04(-0.67%)
Jun 02, 2009 5.930 6.000 5.802 5.930 405,577 +0.39(+7.04%)
Jun 01, 2009 5.500 5.540 5.400 5.540 121,753 +0.05(+0.91%)
May 29, 2009 5.640 5.640 5.320 5.490 101,924 -0.04(-0.72%)
May 28, 2009 5.620 5.620 5.390 5.530 95,332 +0.07(+1.28%)
May 27, 2009 5.530 5.690 5.400 5.460 70,223 -0.14(-2.50%)
May 26, 2009 5.520 5.617 5.330 5.600 103,875 +0.10(+1.76%)
May 22, 2009 5.690 5.690 5.300 5.503 108,236 -0.10(-1.73%)
May 21, 2009 5.600 5.660 5.520 5.600 122,755 +0.02(+0.36%)
May 20, 2009 5.600 5.650 5.500 5.580 187,859 -0.02(-0.36%)
May 19, 2009 5.500 5.710 5.450 5.600 219,546 +0.21(+3.90%)
May 18, 2009 5.410 5.480 5.170 5.390 167,780 +0.24(+4.66%)
May 15, 2009 5.250 5.360 5.100 5.150 88,349 -0.18(-3.38%)
May 14, 2009 5.270 5.400 5.130 5.330 101,652 +0.22(+4.31%)
May 13, 2009 5.280 5.370 5.000 5.110 66,596 -0.12(-2.29%)
May 12, 2009 5.350 5.500 5.050 5.230 79,822 -0.17(-3.15%)
May 11, 2009 5.250 5.500 5.250 5.400 150,487 +0.15(+2.86%)
May 08, 2009 4.900 5.250 4.840 5.250 116,023 +0.37(+7.58%)
May 07, 2009 4.850 4.880 4.600 4.880 49,028 +0.13(+2.74%)
May 06, 2009 4.720 4.750 4.590 4.750 44,619 +0.00(+0.00%)
May 05, 2009 4.690 4.750 4.600 4.750 36,404 +0.15(+3.26%)
May 04, 2009 4.750 4.750 4.480 4.600 59,068 -0.05(-1.08%)
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