Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biodelivery Sci Intl
(NQ:
BDSI
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
4.300
4.320
4.240
4.290
240,400
+0.00(+0.00%)
Aug 29, 2019
4.300
4.310
4.220
4.290
220,889
+0.02(+0.47%)
Aug 28, 2019
4.260
4.290
4.060
4.270
358,210
+0.00(+0.00%)
Aug 27, 2019
4.290
4.330
4.250
4.270
245,623
-0.01(-0.23%)
Aug 26, 2019
4.300
4.330
4.232
4.280
290,811
+0.00(+0.00%)
Aug 23, 2019
4.410
4.440
4.240
4.280
354,000
-0.14(-3.17%)
Aug 22, 2019
4.430
4.495
4.390
4.420
325,344
-0.03(-0.67%)
Aug 21, 2019
4.450
4.500
4.380
4.450
323,555
+0.03(+0.68%)
Aug 20, 2019
4.470
4.500
4.380
4.420
404,999
-0.03(-0.67%)
Aug 19, 2019
4.320
4.470
4.310
4.450
623,110
+0.10(+2.30%)
Aug 16, 2019
4.340
4.420
4.310
4.350
422,100
+0.05(+1.16%)
Aug 15, 2019
4.250
4.360
4.200
4.300
415,601
+0.02(+0.47%)
Aug 14, 2019
4.320
4.350
4.245
4.280
487,196
-0.12(-2.73%)
Aug 13, 2019
4.270
4.410
4.220
4.400
571,721
+0.12(+2.80%)
Aug 12, 2019
4.390
4.470
4.260
4.280
907,355
-0.07(-1.61%)
Aug 09, 2019
4.120
4.400
4.060
4.350
1,934,200
+0.32(+7.94%)
Aug 08, 2019
3.830
4.060
3.820
4.030
842,227
+0.25(+6.61%)
Aug 07, 2019
3.750
3.840
3.650
3.780
454,759
+0.01(+0.27%)
Aug 06, 2019
3.790
3.790
3.670
3.770
864,765
+0.00(+0.00%)
Aug 05, 2019
3.750
3.800
3.640
3.770
826,470
-0.01(-0.26%)
Aug 02, 2019
3.910
3.950
3.710
3.780
988,300
-0.12(-3.08%)
Aug 01, 2019
3.710
3.950
3.660
3.900
984,064
+0.19(+5.12%)
Jul 31, 2019
3.670
3.800
3.670
3.710
773,850
+0.03(+0.82%)
Jul 30, 2019
3.630
3.730
3.590
3.680
1,115,163
+0.00(+0.00%)
Jul 29, 2019
3.750
3.780
3.630
3.680
383,546
-0.04(-1.08%)
Jul 26, 2019
3.850
3.880
3.700
3.720
589,100
-0.14(-3.63%)
Jul 25, 2019
3.930
4.005
3.765
3.860
816,674
-0.06(-1.53%)
Jul 24, 2019
3.660
3.950
3.630
3.920
926,996
+0.24(+6.52%)
Jul 23, 2019
3.790
3.800
3.670
3.680
557,239
-0.13(-3.41%)
Jul 22, 2019
3.830
3.830
3.730
3.810
605,635
+0.00(+0.00%)
Jul 19, 2019
3.740
3.880
3.730
3.810
829,500
+0.04(+1.06%)
Jul 18, 2019
3.880
3.925
3.760
3.770
897,448
-0.12(-3.08%)
Jul 17, 2019
3.870
4.090
3.820
3.890
1,367,139
+0.09(+2.37%)
Jul 16, 2019
3.870
3.880
3.710
3.800
2,877,168
-0.11(-2.81%)
Jul 15, 2019
4.080
4.080
3.790
3.910
1,441,058
-0.16(-3.93%)
Jul 12, 2019
4.060
4.126
3.920
4.070
1,036,800
+0.01(+0.25%)
Jul 11, 2019
4.260
4.300
4.050
4.060
924,420
-0.20(-4.69%)
Jul 10, 2019
4.500
4.500
4.180
4.260
1,408,745
-0.22(-4.91%)
Jul 09, 2019
4.490
4.510
4.410
4.480
791,053
-0.02(-0.44%)
Jul 08, 2019
4.650
4.650
4.420
4.500
561,915
-0.12(-2.60%)
Jul 05, 2019
4.740
4.740
4.600
4.620
357,600
-0.13(-2.74%)
Jul 03, 2019
4.700
4.750
4.660
4.750
330,200
+0.04(+0.85%)
Jul 02, 2019
4.700
4.720
4.600
4.710
769,522
+0.03(+0.64%)
Jul 01, 2019
4.730
4.800
4.620
4.680
1,004,469
+0.03(+0.65%)
Jun 28, 2019
4.370
4.720
4.370
4.650
11,235,700
+0.25(+5.68%)
Jun 27, 2019
4.310
4.430
4.310
4.400
905,881
+0.09(+2.09%)
Jun 26, 2019
4.390
4.430
4.290
4.310
405,547
-0.04(-0.92%)
Jun 25, 2019
4.350
4.450
4.340
4.350
526,024
-0.01(-0.23%)
Jun 24, 2019
4.360
4.428
4.315
4.360
548,993
-0.04(-0.91%)
Jun 21, 2019
4.400
4.460
4.370
4.400
485,600
-0.06(-1.35%)
Jun 20, 2019
4.730
4.760
4.460
4.460
631,112
-0.20(-4.29%)
Jun 19, 2019
4.520
4.760
4.500
4.660
1,185,565
+0.14(+3.10%)
Jun 18, 2019
4.370
4.540
4.310
4.520
824,753
+0.19(+4.39%)
Jun 17, 2019
4.260
4.370
4.200
4.330
783,128
+0.06(+1.41%)
Jun 14, 2019
4.320
4.365
4.230
4.270
588,600
-0.06(-1.39%)
Jun 13, 2019
4.280
4.370
4.240
4.330
614,677
+0.07(+1.64%)
Jun 12, 2019
4.190
4.270
4.150
4.260
738,477
+0.06(+1.43%)
Jun 11, 2019
4.410
4.420
4.140
4.200
1,641,698
-0.21(-4.76%)
Jun 10, 2019
4.430
4.465
4.370
4.410
636,081
-0.02(-0.45%)
Jun 07, 2019
4.420
4.510
4.340
4.430
709,300
+0.02(+0.45%)
Jun 06, 2019
4.350
4.450
4.290
4.410
1,002,577
+0.09(+2.08%)
Jun 05, 2019
4.330
4.340
4.205
4.320
462,795
+0.02(+0.47%)
Jun 04, 2019
4.290
4.320
4.230
4.300
541,495
+0.02(+0.47%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account