Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.640 USD +0.020 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.550 3.590 3.500 3.520 5,700 -0.08(-2.22%)
Dec 30, 2004 3.890 3.943 3.600 3.600 15,500 -0.24(-6.25%)
Dec 29, 2004 3.970 3.970 3.720 3.840 4,200 -0.06(-1.54%)
Dec 28, 2004 3.820 3.900 3.700 3.900 7,100 +0.13(+3.45%)
Dec 27, 2004 3.640 3.853 3.640 3.770 5,100 +0.03(+0.80%)
Dec 23, 2004 3.500 3.800 3.500 3.740 7,600 +0.04(+1.08%)
Dec 22, 2004 3.650 3.700 3.600 3.700 9,600 +0.04(+1.09%)
Dec 21, 2004 3.711 3.890 3.650 3.660 7,100 -0.15(-3.94%)
Dec 20, 2004 3.901 3.950 3.810 3.810 4,400 +0.00(+0.00%)
Dec 17, 2004 4.000 4.000 3.800 3.810 9,600 -0.04(-1.06%)
Dec 16, 2004 3.680 3.890 3.680 3.851 4,400 +0.08(+2.15%)
Dec 15, 2004 3.900 3.900 3.600 3.770 11,500 +0.05(+1.34%)
Dec 14, 2004 3.650 3.720 3.650 3.720 6,000 +0.07(+1.89%)
Dec 13, 2004 3.900 3.900 3.600 3.651 10,800 -0.11(-2.92%)
Dec 10, 2004 3.810 3.810 3.760 3.761 2,800 -0.05(-1.31%)
Dec 09, 2004 3.720 3.920 3.720 3.811 2,200 -0.04(-1.01%)
Dec 08, 2004 4.000 4.000 3.750 3.850 5,500 -0.06(-1.53%)
Dec 07, 2004 4.100 4.110 3.900 3.910 6,400 -0.19(-4.63%)
Dec 06, 2004 4.040 4.100 3.860 4.100 23,500 +0.02(+0.49%)
Dec 03, 2004 4.000 4.090 3.840 4.080 31,400 +0.26(+6.81%)
Dec 02, 2004 3.951 4.000 3.610 3.820 19,300 -0.18(-4.50%)
Dec 01, 2004 3.560 4.000 3.560 4.000 7,300 +0.15(+3.90%)
Nov 30, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 29, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 26, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 24, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 23, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 22, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 19, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 18, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 17, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 16, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 15, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 12, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 11, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 10, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 09, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 08, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 05, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 04, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 03, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 02, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 01, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 29, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 28, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 27, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 26, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 25, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 22, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 21, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 20, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 19, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 18, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 15, 2004 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 14, 2004 4.040 4.060 3.800 3.850 23,300 -0.05(-1.28%)
Oct 13, 2004 4.090 4.090 3.860 3.900 29,900 -0.11(-2.77%)
Oct 12, 2004 4.200 4.300 3.960 4.011 48,100 -0.14(-3.35%)
Oct 11, 2004 3.910 4.250 3.730 4.150 142,900 +0.48(+13.08%)
Oct 08, 2004 3.700 3.800 3.570 3.670 26,900 +0.11(+3.09%)
Oct 07, 2004 3.830 3.880 3.560 3.560 99,800 -0.14(-3.78%)
Oct 06, 2004 2.850 3.769 2.710 3.700 219,800 +1.02(+38.06%)
Oct 05, 2004 2.560 2.790 2.560 2.680 7,600 -0.07(-2.55%)
Oct 04, 2004 2.760 2.770 2.560 2.750 28,900 -0.13(-4.51%)
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