Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.620 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 2.310 2.310 2.210 2.290 25,632 -0.03(-1.29%)
Jun 30, 2008 2.330 2.350 2.320 2.320 25,430 +0.01(+0.43%)
Jun 27, 2008 2.360 2.390 2.310 2.310 10,360 -0.10(-4.01%)
Jun 26, 2008 2.470 2.540 2.350 2.406 31,800 -0.12(-4.88%)
Jun 25, 2008 2.530 2.590 2.480 2.530 26,350 +0.00(+0.00%)
Jun 24, 2008 2.550 2.590 2.520 2.530 20,935 -0.04(-1.56%)
Jun 23, 2008 2.650 2.690 2.560 2.570 30,675 -0.07(-2.65%)
Jun 20, 2008 2.600 2.650 2.550 2.640 22,825 -0.07(-2.58%)
Jun 19, 2008 2.660 2.720 2.610 2.710 20,100 +0.05(+1.88%)
Jun 18, 2008 2.670 2.715 2.660 2.660 5,761 -0.02(-0.75%)
Jun 17, 2008 2.670 2.800 2.650 2.680 23,593 -0.04(-1.47%)
Jun 16, 2008 2.750 2.760 2.710 2.720 8,700 -0.07(-2.51%)
Jun 13, 2008 2.800 2.800 2.690 2.790 13,925 +0.03(+1.09%)
Jun 12, 2008 2.800 2.800 2.730 2.760 25,650 +0.03(+1.10%)
Jun 11, 2008 2.700 2.750 2.650 2.730 19,369 -0.04(-1.44%)
Jun 10, 2008 2.760 2.790 2.700 2.770 7,842 +0.08(+2.97%)
Jun 09, 2008 2.720 2.760 2.680 2.690 27,163 -0.03(-1.10%)
Jun 06, 2008 2.760 2.880 2.720 2.720 10,237 -0.03(-1.09%)
Jun 05, 2008 2.880 2.890 2.700 2.750 35,552 -0.05(-1.79%)
Jun 04, 2008 2.908 3.010 2.800 2.800 43,763 -0.12(-4.11%)
Jun 03, 2008 3.020 3.100 2.900 2.920 66,577 -0.09(-2.99%)
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