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 (%)
Sep 29, 2006 2.000 2.090 2.000 2.050 7,093 +0.05(+2.50%)
Sep 28, 2006 2.020 2.020 1.960 2.000 14,763 -0.13(-6.10%)
Sep 27, 2006 2.160 2.160 2.010 2.130 6,956 +0.12(+5.97%)
Sep 26, 2006 1.990 2.290 1.950 2.010 20,639 +0.01(+0.50%)
Sep 25, 2006 1.960 2.000 1.960 2.000 21,400 +0.00(+0.01%)
Sep 22, 2006 2.060 2.085 1.996 2.000 5,770 -0.13(-6.11%)
Sep 21, 2006 2.130 2.130 2.030 2.130 8,190 +0.07(+3.40%)
Sep 20, 2006 2.050 2.070 2.050 2.060 7,000 +0.06(+3.00%)
Sep 19, 2006 2.100 2.100 2.000 2.000 12,013 -0.10(-4.76%)
Sep 18, 2006 2.070 2.100 2.070 2.100 1,815 +0.04(+1.94%)
Sep 15, 2006 2.167 2.167 2.060 2.060 400 -0.03(-1.44%)
Sep 14, 2006 2.210 2.210 2.010 2.090 12,024 -0.07(-3.24%)
Sep 13, 2006 2.350 2.350 1.950 2.160 8,543 -0.24(-10.00%)
Sep 12, 2006 2.240 2.450 2.200 2.400 15,532 +0.20(+9.09%)
Sep 11, 2006 2.170 2.200 2.020 2.200 13,975 +0.18(+8.65%)
Sep 08, 2006 2.025 2.025 2.025 2.025 2,000 -0.02(-0.75%)
Sep 07, 2006 2.040 2.058 2.020 2.040 5,500 +0.00(+0.00%)
Sep 06, 2006 2.150 2.150 2.040 2.040 6,269 -0.01(-0.49%)
Sep 05, 2006 2.040 2.080 2.040 2.050 8,324 +0.01(+0.49%)
Sep 01, 2006 2.270 2.270 2.010 2.040 32,679 -0.24(-10.53%)
Aug 31, 2006 2.300 2.300 2.280 2.280 127,614 -0.05(-2.15%)
Aug 30, 2006 2.280 2.350 2.280 2.330 7,585 -0.02(-0.85%)
Aug 29, 2006 2.300 2.350 2.280 2.350 10,285 +0.03(+1.29%)
Aug 28, 2006 2.280 2.330 2.280 2.320 1,200 +0.02(+0.87%)
Aug 25, 2006 2.220 2.344 2.220 2.300 8,600 +0.00(+0.00%)
Aug 24, 2006 2.220 2.450 2.220 2.300 18,970 -0.02(-0.86%)
Aug 23, 2006 2.260 2.340 2.260 2.320 21,600 +0.03(+1.31%)
Aug 22, 2006 2.280 2.360 2.280 2.290 10,575 +0.00(+0.00%)
Aug 21, 2006 2.355 2.355 2.290 2.290 4,050 +0.01(+0.44%)
Aug 18, 2006 2.330 2.440 2.280 2.280 10,009 -0.05(-2.15%)
Aug 17, 2006 2.500 2.500 2.330 2.330 8,039 -0.15(-6.05%)
Aug 16, 2006 2.320 2.480 2.320 2.480 3,900 +0.00(+0.18%)
Aug 15, 2006 2.460 2.500 2.410 2.475 4,623 -0.00(-0.18%)
Aug 14, 2006 2.470 2.490 2.400 2.480 4,525 +0.01(+0.40%)
Aug 11, 2006 2.440 2.500 2.350 2.470 9,300 -0.03(-1.20%)
Aug 10, 2006 2.480 2.500 2.280 2.500 6,800 +0.08(+3.31%)
Aug 09, 2006 2.440 2.500 2.300 2.420 34,200 +0.04(+1.68%)
Aug 08, 2006 2.350 2.430 2.310 2.380 5,075 -0.04(-1.65%)
Aug 07, 2006 2.600 2.600 2.390 2.420 53,240 -0.02(-0.82%)
Aug 04, 2006 2.500 2.500 2.345 2.440 37,350 +0.13(+5.63%)
Aug 03, 2006 2.300 2.340 2.200 2.310 22,338 +0.15(+6.94%)
Aug 02, 2006 2.150 2.190 2.150 2.160 12,660 -0.03(-1.37%)
Aug 01, 2006 2.150 2.250 2.150 2.190 17,374 +0.04(+1.86%)
Jul 31, 2006 2.150 2.250 2.150 2.150 42,013 +0.04(+1.90%)
Jul 28, 2006 1.910 2.110 1.680 2.110 9,745 +0.06(+2.93%)
Jul 27, 2006 2.120 2.120 2.000 2.050 3,500 +0.03(+1.49%)
Jul 26, 2006 2.020 2.040 2.020 2.020 5,710 +0.01(+0.50%)
Jul 25, 2006 2.000 2.120 1.870 2.010 11,198 -0.04(-1.95%)
Jul 24, 2006 1.950 2.070 1.950 2.050 8,369 +0.04(+1.99%)
Jul 21, 2006 2.000 2.110 2.000 2.010 6,350 -0.11(-5.19%)
Jul 20, 2006 2.130 2.150 2.120 2.120 1,800 -0.01(-0.47%)
Jul 19, 2006 2.020 2.130 2.020 2.130 6,367 +0.08(+3.90%)
Jul 18, 2006 2.030 2.072 2.030 2.050 8,100 +0.02(+0.99%)
Jul 17, 2006 1.980 2.060 1.980 2.030 4,325 -0.07(-3.33%)
Jul 14, 2006 1.980 2.100 1.980 2.100 4,627 +0.05(+2.44%)
Jul 13, 2006 2.050 2.050 2.050 2.050 4,570 +0.00(+0.00%)
Jul 12, 2006 2.044 2.090 2.044 2.050 9,275 +0.00(+0.00%)
Jul 11, 2006 2.060 2.060 2.050 2.050 7,260 -0.02(-0.97%)
Jul 10, 2006 2.080 2.080 2.000 2.070 5,100 -0.02(-1.15%)
Jul 07, 2006 2.060 2.094 2.050 2.094 8,700 +0.02(+1.16%)
Jul 06, 2006 2.002 2.070 2.000 2.070 6,156 +0.12(+6.15%)
Jul 05, 2006 1.870 1.990 1.870 1.950 23,508 -0.03(-1.52%)
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