Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

2.710 USD -0.070 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.550 3.000 2.439 2.711 43,800 +0.06(+2.30%)
Dec 30, 2003 2.510 2.650 2.510 2.650 5,685 +0.05(+1.92%)
Dec 29, 2003 2.790 2.800 2.500 2.600 30,285 -0.10(-3.70%)
Dec 26, 2003 2.900 2.900 2.510 2.700 5,933 -0.20(-6.90%)
Dec 24, 2003 2.500 2.900 2.500 2.900 10,747 +0.26(+9.85%)
Dec 23, 2003 2.500 2.640 2.500 2.640 6,075 -0.01(-0.38%)
Dec 22, 2003 2.690 2.690 2.500 2.650 6,700 +0.05(+1.92%)
Dec 19, 2003 2.600 2.700 2.410 2.600 48,262 -0.29(-10.03%)
Dec 18, 2003 2.600 2.890 2.600 2.890 12,380 +0.25(+9.47%)
Dec 17, 2003 2.749 2.750 2.640 2.640 1,300 -0.11(-4.00%)
Dec 16, 2003 2.640 2.790 2.640 2.750 7,520 -0.05(-1.79%)
Dec 15, 2003 3.000 3.000 2.700 2.800 11,950 -0.20(-6.67%)
Dec 12, 2003 2.910 3.000 2.800 3.000 8,600 +0.09(+3.09%)
Dec 11, 2003 2.910 2.910 2.900 2.910 2,700 -0.12(-3.96%)
Dec 10, 2003 3.020 3.030 2.902 3.030 17,188 +0.08(+2.71%)
Dec 09, 2003 2.850 3.090 2.800 2.950 12,600 +0.16(+5.73%)
Dec 08, 2003 2.600 2.820 2.600 2.790 4,923 +0.09(+3.33%)
Dec 05, 2003 2.860 2.711 2.450 2.700 9,200 -0.16(-5.59%)
Dec 04, 2003 2.900 2.900 2.570 2.860 41,550 -0.23(-7.44%)
Dec 03, 2003 3.000 3.180 3.000 3.090 21,371 +0.14(+4.75%)
Dec 02, 2003 3.000 3.300 2.900 2.950 100,256 +0.06(+2.08%)
Dec 01, 2003 2.150 2.930 2.149 2.890 123,350 +0.70(+31.96%)
Nov 28, 2003 2.050 2.220 2.000 2.190 34,875 +0.07(+3.30%)
Nov 26, 2003 2.060 2.120 1.940 2.120 3,600 +0.04(+1.92%)
Nov 25, 2003 2.070 2.120 1.810 2.080 24,359 +0.08(+4.00%)
Nov 24, 2003 1.800 2.020 1.799 2.000 23,726 -0.04(-1.96%)
Nov 21, 2003 2.190 2.170 1.910 2.040 36,933 -0.15(-6.85%)
Nov 20, 2003 2.150 2.190 2.150 2.190 22,950 +0.00(+0.00%)
Nov 19, 2003 2.340 2.340 2.100 2.190 8,080 -0.01(-0.45%)
Nov 18, 2003 2.260 2.260 2.200 2.200 32,130 -0.06(-2.65%)
Nov 17, 2003 2.120 2.460 2.120 2.260 49,405 -0.02(-0.88%)
Nov 14, 2003 2.300 2.300 1.980 2.280 181,770 -0.11(-4.60%)
Nov 13, 2003 2.350 2.449 2.030 2.390 134,900 +0.00(+0.00%)
Nov 12, 2003 2.480 2.480 2.210 2.390 46,500 -0.01(-0.42%)
Nov 11, 2003 2.500 2.550 2.230 2.400 36,223 +0.05(+2.13%)
Nov 10, 2003 2.320 2.500 2.320 2.350 30,866 -0.17(-6.75%)
Nov 07, 2003 2.370 2.550 2.350 2.520 54,977 +0.11(+4.56%)
Nov 06, 2003 2.410 2.420 2.370 2.410 58,384 -0.10(-3.98%)
Nov 05, 2003 2.410 2.600 2.340 2.510 13,000 +0.13(+5.46%)
Nov 04, 2003 2.650 2.650 2.310 2.380 82,381 -0.27(-10.19%)
Nov 03, 2003 2.510 2.650 2.420 2.650 9,100 +0.05(+1.92%)
Oct 31, 2003 2.690 2.800 2.400 2.600 61,223 -0.09(-3.35%)
Oct 30, 2003 2.750 2.790 2.600 2.690 12,000 -0.06(-2.18%)
Oct 29, 2003 2.880 2.880 2.650 2.750 33,800 -0.12(-4.18%)
Oct 28, 2003 2.900 2.970 2.760 2.870 25,460 +0.17(+6.30%)
Oct 27, 2003 2.840 2.880 2.700 2.700 25,800 -0.17(-5.92%)
Oct 24, 2003 2.920 2.980 2.800 2.870 13,700 -0.07(-2.38%)
Oct 23, 2003 3.040 3.040 2.800 2.940 32,400 +0.02(+0.68%)
Oct 22, 2003 3.090 3.090 2.910 2.920 17,200 -0.13(-4.26%)
Oct 21, 2003 3.150 3.220 2.800 3.050 96,600 +0.05(+1.67%)
Oct 20, 2003 3.250 3.400 2.800 3.000 856,650 -0.25(-7.69%)
Oct 17, 2003 3.320 3.330 3.250 3.250 14,250 +0.05(+1.56%)
Oct 16, 2003 3.340 3.400 3.200 3.200 16,800 -0.14(-4.19%)
Oct 15, 2003 3.700 3.700 3.300 3.340 21,400 -0.35(-9.49%)
Oct 14, 2003 4.000 4.000 3.600 3.690 25,000 -0.35(-8.66%)
Oct 13, 2003 3.210 4.040 3.189 4.040 48,206 +0.83(+25.86%)
Oct 10, 2003 3.250 3.280 3.100 3.210 4,600 -0.19(-5.59%)
Oct 09, 2003 3.500 3.500 3.200 3.400 13,300 -0.02(-0.58%)
Oct 08, 2003 3.430 3.650 3.410 3.420 9,950 -0.03(-0.87%)
Oct 07, 2003 3.470 3.470 3.450 3.450 1,400 -0.05(-1.43%)
Oct 06, 2003 3.640 3.640 3.500 3.500 3,675 -0.03(-0.85%)
Oct 03, 2003 3.670 3.800 3.530 3.530 4,800 -0.12(-3.29%)
Oct 02, 2003 3.600 3.749 3.500 3.650 13,900 -0.15(-3.95%)
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