Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.760 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.530 2.620 2.500 2.510 145,280 -0.02(-0.79%)
Sep 29, 2008 2.880 4.090 2.520 2.530 103,955 -0.45(-15.10%)
Sep 26, 2008 2.950 3.010 2.880 2.980 60,487 -0.04(-1.32%)
Sep 25, 2008 3.000 3.030 2.940 3.020 40,403 +0.09(+3.07%)
Sep 24, 2008 2.880 3.050 2.750 2.930 43,650 -0.01(-0.34%)
Sep 23, 2008 3.030 3.040 2.910 2.940 32,000 -0.14(-4.55%)
Sep 22, 2008 3.090 3.090 2.920 3.080 25,967 -0.02(-0.65%)
Sep 19, 2008 2.710 3.100 2.660 3.100 127,392 +0.54(+21.09%)
Sep 18, 2008 2.600 2.700 2.420 2.560 129,606 -0.05(-1.92%)
Sep 17, 2008 2.820 2.840 2.610 2.610 103,533 -0.29(-10.00%)
Sep 16, 2008 2.880 3.170 2.760 2.900 78,525 -0.08(-2.68%)
Sep 15, 2008 2.890 3.160 2.670 2.980 103,100 +0.03(+1.02%)
Sep 12, 2008 2.920 3.001 2.880 2.950 38,175 -0.07(-2.32%)
Sep 11, 2008 3.000 3.100 2.880 3.020 56,994 +0.01(+0.33%)
Sep 10, 2008 2.920 3.160 2.850 3.010 83,844 +0.17(+5.99%)
Sep 09, 2008 3.490 3.500 2.810 2.840 292,854 -0.59(-17.20%)
Sep 08, 2008 3.600 3.610 3.408 3.430 70,466 -0.17(-4.72%)
Sep 05, 2008 3.650 3.800 3.400 3.600 78,273 +0.02(+0.56%)
Sep 04, 2008 3.660 3.740 3.500 3.580 178,921 -0.13(-3.50%)
Sep 03, 2008 3.900 3.980 3.616 3.710 175,523 -0.28(-7.02%)
Sep 02, 2008 4.200 4.740 3.780 3.990 717,283 +0.14(+3.64%)
Aug 29, 2008 2.900 4.220 2.800 3.850 689,887 +0.95(+32.76%)
Aug 28, 2008 2.800 3.000 2.380 2.900 634,046 +0.60(+26.09%)
Aug 27, 2008 2.360 2.490 2.180 2.300 77,002 -0.04(-1.89%)
Aug 26, 2008 2.330 2.500 2.240 2.344 72,975 +0.05(+2.38%)
Aug 25, 2008 2.380 2.490 2.250 2.290 55,077 -0.03(-1.29%)
Aug 22, 2008 2.480 2.500 2.320 2.320 17,921 -0.01(-0.43%)
Aug 21, 2008 2.190 2.390 2.150 2.330 25,983 +0.05(+2.19%)
Aug 20, 2008 2.570 2.570 2.180 2.280 40,537 -0.02(-0.87%)
Aug 19, 2008 2.400 2.410 2.260 2.300 27,621 -0.10(-4.17%)
Aug 18, 2008 2.120 2.800 2.010 2.400 125,737 +0.29(+13.74%)
Aug 15, 2008 2.120 2.130 2.040 2.110 16,570 +0.08(+3.94%)
Aug 14, 2008 1.930 2.120 1.930 2.030 22,670 +0.06(+3.05%)
Aug 13, 2008 2.160 2.260 1.950 1.970 47,006 -0.19(-8.80%)
Aug 12, 2008 2.288 2.288 2.090 2.160 26,651 -0.02(-0.92%)
Aug 11, 2008 2.180 2.220 2.100 2.180 14,840 +0.04(+1.87%)
Aug 08, 2008 2.300 2.300 2.060 2.140 14,900 -0.05(-2.28%)
Aug 07, 2008 2.090 2.240 2.090 2.190 18,750 +0.14(+6.83%)
Aug 06, 2008 2.200 2.210 2.040 2.050 9,730 -0.10(-4.65%)
Aug 05, 2008 2.450 2.460 1.960 2.150 107,432 -0.30(-12.24%)
Aug 04, 2008 2.370 2.800 2.240 2.450 7,475 +0.08(+3.38%)
Aug 01, 2008 2.680 2.680 2.310 2.370 19,455 -0.25(-9.54%)
Jul 31, 2008 2.260 2.970 2.260 2.620 61,442 +0.39(+17.49%)
Jul 30, 2008 1.970 2.390 1.970 2.230 69,648 +0.15(+7.21%)
Jul 29, 2008 2.080 2.080 1.980 2.080 36,858 +0.08(+3.99%)
Jul 28, 2008 2.040 2.180 1.960 2.000 127,773 -0.10(-4.76%)
Jul 25, 2008 1.990 2.190 1.990 2.100 19,395 +0.09(+4.48%)
Jul 24, 2008 2.050 2.050 1.970 2.010 70,452 -0.06(-2.90%)
Jul 23, 2008 2.040 2.100 2.010 2.070 25,097 -0.06(-2.82%)
Jul 22, 2008 2.119 2.160 2.020 2.130 11,933 -0.03(-1.48%)
Jul 21, 2008 2.140 2.190 2.100 2.162 13,500 +0.10(+4.95%)
Jul 18, 2008 2.180 2.180 2.060 2.060 20,810 -0.13(-5.94%)
Jul 17, 2008 2.140 2.270 2.100 2.190 22,270 +0.01(+0.46%)
Jul 16, 2008 2.170 2.200 2.120 2.180 16,596 -0.09(-3.96%)
Jul 15, 2008 2.160 2.310 2.160 2.270 10,831 -0.04(-1.73%)
Jul 14, 2008 2.200 2.310 2.000 2.310 14,000 +0.02(+0.87%)
Jul 11, 2008 2.120 2.362 2.120 2.290 3,189 +0.00(+0.00%)
Jul 10, 2008 2.400 2.400 2.210 2.290 12,140 -0.07(-2.97%)
Jul 09, 2008 2.320 2.400 2.250 2.360 18,689 -0.03(-1.26%)
Jul 08, 2008 2.400 2.400 2.256 2.390 11,760 -0.01(-0.42%)
Jul 07, 2008 2.220 2.400 2.040 2.400 32,460 +0.24(+11.11%)
Jul 04, 2008 2.080 2.160 2.000 2.160 17,285 +0.00(+0.00%)
Jul 03, 2008 2.080 2.160 2.000 2.160 17,285 +0.06(+2.86%)
Jul 02, 2008 2.300 2.300 2.100 2.100 25,290 -0.19(-8.30%)
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