Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.730 USD +0.220 (+6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.930 1.930 1.820 1.880 64,064 +0.03(+1.62%)
Oct 28, 2005 1.990 1.990 1.820 1.850 86,390 +0.00(+0.00%)
Oct 27, 2005 1.850 1.920 1.800 1.850 108,094 +0.02(+1.09%)
Oct 26, 2005 1.950 2.000 1.830 1.830 107,851 -0.10(-5.18%)
Oct 25, 2005 2.050 2.050 1.840 1.930 172,265 -0.07(-3.50%)
Oct 24, 2005 2.040 2.090 1.940 2.000 421,740 +0.11(+5.82%)
Oct 21, 2005 1.870 1.920 1.850 1.890 41,329 +0.01(+0.53%)
Oct 20, 2005 1.800 1.910 1.800 1.880 140,691 +0.08(+4.44%)
Oct 19, 2005 1.820 1.850 1.800 1.800 66,910 -0.05(-2.70%)
Oct 18, 2005 1.870 1.870 1.830 1.850 85,149 +0.03(+1.65%)
Oct 17, 2005 1.800 1.880 1.800 1.820 28,697 +0.02(+1.11%)
Oct 14, 2005 1.840 1.950 1.750 1.800 143,741 -0.03(-1.64%)
Oct 13, 2005 1.730 1.850 1.700 1.830 212,867 +0.08(+4.57%)
Oct 12, 2005 1.800 1.820 1.750 1.750 51,168 -0.05(-2.78%)
Oct 11, 2005 1.950 1.950 1.800 1.800 58,095 -0.02(-1.10%)
Oct 10, 2005 1.890 1.894 1.800 1.820 99,986 -0.03(-1.62%)
Oct 07, 2005 1.820 1.890 1.810 1.850 79,976 +0.07(+3.93%)
Oct 06, 2005 1.910 1.930 1.750 1.780 179,016 -0.07(-3.78%)
Oct 05, 2005 1.990 1.990 1.770 1.850 264,949 +0.15(+8.82%)
Oct 04, 2005 1.800 1.820 1.700 1.700 92,585 -0.08(-4.49%)
Oct 03, 2005 1.850 1.940 1.750 1.780 150,163 -0.02(-1.11%)
Sep 30, 2005 1.970 1.970 1.660 1.800 736,791 -0.24(-11.76%)
Sep 29, 2005 2.100 2.150 2.040 2.040 5,100 -0.13(-5.99%)
Sep 28, 2005 2.100 2.170 2.100 2.170 2,300 +0.05(+2.19%)
Sep 27, 2005 2.107 2.200 2.107 2.123 1,650 -0.04(-1.67%)
Sep 26, 2005 2.159 2.159 2.159 2.159 0 +0.00(+0.00%)
Sep 23, 2005 2.159 2.280 2.090 2.159 9,435 -0.09(-4.02%)
Sep 22, 2005 2.300 2.300 2.110 2.250 25,750 +0.12(+5.63%)
Sep 21, 2005 2.040 2.290 2.040 2.130 16,704 -0.08(-3.62%)
Sep 20, 2005 2.110 2.300 2.060 2.210 16,925 +0.02(+0.91%)
Sep 19, 2005 2.300 2.300 2.190 2.190 8,160 -0.08(-3.52%)
Sep 16, 2005 2.400 2.400 2.270 2.270 6,067 -0.03(-1.30%)
Sep 15, 2005 2.200 2.360 2.110 2.300 31,926 +0.20(+9.52%)
Sep 14, 2005 2.250 2.250 2.090 2.100 7,000 -0.15(-6.67%)
Sep 13, 2005 2.300 2.300 2.250 2.250 3,600 -0.05(-2.17%)
Sep 12, 2005 2.250 2.400 2.070 2.300 29,250 +0.05(+2.22%)
Sep 09, 2005 2.300 2.300 2.125 2.250 5,700 -0.13(-5.46%)
Sep 08, 2005 2.380 2.400 2.340 2.380 9,968 +0.00(+0.00%)
Sep 07, 2005 2.340 2.400 2.340 2.380 5,784 +0.12(+5.31%)
Sep 06, 2005 2.250 2.350 2.250 2.260 4,650 +0.06(+2.73%)
Sep 02, 2005 2.150 2.300 2.140 2.200 7,981 -0.14(-5.98%)
Sep 01, 2005 2.350 2.350 2.200 2.340 3,684 -0.01(-0.43%)
Aug 31, 2005 2.400 2.430 2.290 2.350 8,755 -0.01(-0.42%)
Aug 30, 2005 2.580 2.600 2.360 2.360 1,900 -0.22(-8.53%)
Aug 29, 2005 2.570 2.580 2.550 2.580 4,200 +0.13(+5.31%)
Aug 26, 2005 2.580 2.580 2.450 2.450 1,740 -0.10(-3.92%)
Aug 25, 2005 2.500 2.550 2.500 2.550 7,578 +0.09(+3.66%)
Aug 24, 2005 2.700 2.700 2.450 2.460 4,424 -0.31(-11.19%)
Aug 23, 2005 2.830 2.830 2.310 2.770 4,278 +0.16(+6.13%)
Aug 22, 2005 2.667 2.690 2.600 2.610 1,600 -0.08(-2.97%)
Aug 19, 2005 2.540 2.690 2.410 2.690 9,500 +0.14(+5.49%)
Aug 18, 2005 2.430 2.550 2.430 2.550 4,282 +0.10(+4.08%)
Aug 17, 2005 2.450 2.451 2.440 2.450 3,250 +0.01(+0.41%)
Aug 16, 2005 2.440 2.440 2.440 2.440 150 -0.27(-9.96%)
Aug 15, 2005 2.560 2.710 2.490 2.710 1,300 +0.11(+4.23%)
Aug 12, 2005 2.490 2.680 2.490 2.600 1,800 -0.12(-4.41%)
Aug 11, 2005 2.490 2.720 2.490 2.720 325 +0.22(+8.80%)
Aug 10, 2005 2.600 2.600 2.500 2.500 10,421 -0.10(-3.85%)
Aug 09, 2005 2.750 2.750 2.600 2.600 1,900 +0.00(+0.00%)
Aug 08, 2005 2.688 2.688 2.600 2.600 2,700 -0.05(-1.89%)
Aug 05, 2005 2.630 2.650 2.600 2.650 2,800 -0.08(-2.93%)
Aug 04, 2005 2.850 2.850 2.550 2.730 2,361 -0.07(-2.50%)
Aug 03, 2005 2.800 2.810 2.800 2.800 1,600 +0.04(+1.45%)
Aug 02, 2005 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
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