Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.750 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.250 5.343 5.200 5.310 30,008 +0.11(+2.15%)
Mar 29, 2007 5.560 5.570 5.190 5.198 44,985 -0.29(-5.32%)
Mar 28, 2007 5.490 5.550 5.200 5.490 75,400 +0.00(+0.00%)
Mar 27, 2007 5.500 5.520 5.390 5.490 41,932 +0.03(+0.55%)
Mar 26, 2007 5.600 5.960 5.370 5.460 321,829 -0.02(-0.34%)
Mar 23, 2007 5.340 5.600 5.340 5.479 99,910 +0.14(+2.59%)
Mar 22, 2007 5.400 5.440 5.160 5.340 64,782 +0.14(+2.69%)
Mar 21, 2007 5.050 5.300 4.930 5.200 104,010 +0.15(+2.97%)
Mar 20, 2007 5.400 5.400 4.920 5.050 114,168 -0.38(-7.00%)
Mar 19, 2007 5.490 5.490 5.380 5.430 49,144 +0.02(+0.37%)
Mar 16, 2007 5.370 5.490 5.330 5.410 38,758 +0.09(+1.71%)
Mar 15, 2007 5.400 5.450 5.200 5.319 90,279 -0.13(-2.40%)
Mar 14, 2007 5.618 5.700 5.330 5.450 163,738 -0.05(-0.91%)
Mar 13, 2007 5.270 5.500 5.237 5.500 267,524 +0.23(+4.36%)
Mar 12, 2007 5.140 5.350 5.000 5.270 225,795 +0.27(+5.40%)
Mar 09, 2007 4.900 5.020 4.850 5.000 92,898 +0.10(+2.04%)
Mar 08, 2007 4.990 5.050 4.820 4.900 55,479 +0.04(+0.82%)
Mar 07, 2007 4.800 4.980 4.760 4.860 78,635 +0.10(+2.10%)
Mar 06, 2007 4.950 4.980 4.450 4.760 216,344 -0.17(-3.45%)
Mar 05, 2007 4.810 5.220 4.740 4.930 390,572 +0.14(+2.92%)
Mar 02, 2007 4.380 4.790 4.350 4.790 238,353 +0.39(+8.86%)
Mar 01, 2007 4.400 4.400 4.020 4.400 140,081 +0.10(+2.33%)
Feb 28, 2007 4.300 4.340 4.060 4.300 141,356 +0.00(+0.00%)
Feb 27, 2007 4.510 4.720 3.920 4.300 316,778 -0.41(-8.70%)
Feb 26, 2007 4.630 4.800 4.450 4.710 157,678 +0.19(+4.20%)
Feb 23, 2007 4.390 4.900 4.390 4.520 285,738 -0.08(-1.74%)
Feb 22, 2007 3.760 5.700 3.760 4.600 1,070,588 +0.81(+21.37%)
Feb 21, 2007 3.590 3.800 3.500 3.790 258,259 +0.11(+2.99%)
Feb 20, 2007 2.950 4.000 2.918 3.680 732,728 +0.78(+26.90%)
Feb 16, 2007 2.850 2.940 2.810 2.900 96,232 +0.05(+1.75%)
Feb 15, 2007 2.900 2.940 2.820 2.850 22,125 +0.03(+1.06%)
Feb 14, 2007 2.750 2.850 2.750 2.820 23,986 +0.09(+3.30%)
Feb 13, 2007 2.700 2.730 2.650 2.730 5,230 +0.03(+1.11%)
Feb 12, 2007 2.762 2.762 2.610 2.700 13,764 -0.09(-3.23%)
Feb 09, 2007 2.780 2.810 2.750 2.790 10,746 +0.01(+0.36%)
Feb 08, 2007 2.550 2.800 2.500 2.780 63,904 +0.22(+8.59%)
Feb 07, 2007 2.660 2.710 2.550 2.560 15,332 -0.16(-5.88%)
Feb 06, 2007 2.800 2.800 2.670 2.720 4,397 -0.08(-2.86%)
Feb 05, 2007 2.800 2.849 2.790 2.800 22,756 +0.02(+0.72%)
Feb 02, 2007 2.920 2.920 2.770 2.780 79,077 +0.14(+5.30%)
Feb 01, 2007 2.570 2.650 2.520 2.640 14,767 +0.20(+8.20%)
Jan 31, 2007 2.483 2.500 2.440 2.440 3,650 -0.02(-0.81%)
Jan 30, 2007 2.510 2.600 2.460 2.460 2,300 -0.10(-3.91%)
Jan 29, 2007 2.440 2.560 2.440 2.560 13,573 +0.14(+5.79%)
Jan 26, 2007 2.410 2.540 2.410 2.420 4,950 -0.05(-2.02%)
Jan 25, 2007 2.500 2.500 2.310 2.470 8,170 +0.03(+1.23%)
Jan 24, 2007 2.350 2.610 2.250 2.440 63,599 +0.10(+4.27%)
Jan 23, 2007 2.440 2.440 2.310 2.340 30,369 -0.10(-4.10%)
Jan 22, 2007 2.340 2.510 2.340 2.440 62,690 +0.10(+4.27%)
Jan 19, 2007 2.540 2.640 2.340 2.340 69,755 -0.24(-9.30%)
Jan 18, 2007 2.800 2.896 2.540 2.580 50,313 -0.16(-5.84%)
Jan 17, 2007 2.830 2.830 2.691 2.740 13,241 -0.02(-0.72%)
Jan 16, 2007 2.690 3.040 2.670 2.760 37,355 -0.15(-5.15%)
Jan 12, 2007 2.775 3.040 2.775 2.910 52,657 +0.21(+7.78%)
Jan 11, 2007 2.635 2.750 2.580 2.700 42,167 +0.12(+4.65%)
Jan 10, 2007 2.410 2.650 2.300 2.580 36,525 +0.14(+5.74%)
Jan 09, 2007 2.560 2.560 2.440 2.440 24,111 -0.16(-6.15%)
Jan 08, 2007 2.620 2.650 2.600 2.600 10,560 -0.05(-1.89%)
Jan 05, 2007 2.870 2.870 2.470 2.650 73,380 -0.27(-9.25%)
Jan 04, 2007 3.000 3.010 2.920 2.920 23,281 -0.17(-5.50%)
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