Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.720 USD -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 3.340 3.340 3.080 3.100 24,441 -0.24(-7.19%)
Nov 29, 2007 3.080 3.340 3.010 3.340 16,550 +0.24(+7.74%)
Nov 28, 2007 3.090 3.300 3.060 3.100 82,876 +0.10(+3.33%)
Nov 27, 2007 2.890 3.130 2.890 3.000 86,635 +0.11(+3.81%)
Nov 26, 2007 2.990 3.160 2.860 2.890 84,266 -0.04(-1.37%)
Nov 23, 2007 2.820 2.930 2.820 2.930 14,705 +0.11(+3.90%)
Nov 21, 2007 2.970 3.020 2.800 2.820 62,921 -0.10(-3.42%)
Nov 20, 2007 3.080 3.250 2.920 2.920 36,882 -0.18(-5.81%)
Nov 19, 2007 3.150 3.400 3.100 3.100 21,869 -0.07(-2.21%)
Nov 16, 2007 3.080 3.290 3.080 3.170 15,394 +0.08(+2.59%)
Nov 15, 2007 3.190 3.300 2.940 3.090 25,380 -0.13(-4.04%)
Nov 14, 2007 3.280 3.330 3.090 3.220 52,932 -0.03(-0.93%)
Nov 13, 2007 3.210 3.360 3.040 3.250 46,790 +0.04(+1.26%)
Nov 12, 2007 3.170 3.390 3.110 3.210 31,841 +0.06(+1.90%)
Nov 09, 2007 3.160 3.260 3.100 3.150 28,661 -0.15(-4.55%)
Nov 08, 2007 3.420 3.420 3.090 3.300 56,602 -0.11(-3.23%)
Nov 07, 2007 3.550 3.610 3.380 3.410 22,216 -0.10(-2.85%)
Nov 06, 2007 3.560 3.560 3.400 3.510 10,622 +0.00(+0.00%)
Nov 05, 2007 3.700 3.700 3.220 3.510 37,436 -0.07(-1.96%)
Nov 02, 2007 3.500 3.590 3.310 3.580 42,775 +0.13(+3.77%)
Nov 01, 2007 3.390 3.490 3.180 3.450 51,415 +0.10(+2.99%)
Oct 31, 2007 3.250 3.650 3.200 3.350 390,962 +0.15(+4.69%)
Oct 30, 2007 3.490 3.550 3.070 3.200 96,255 -0.28(-8.05%)
Oct 29, 2007 3.350 3.550 3.300 3.480 57,117 +0.18(+5.46%)
Oct 26, 2007 3.250 3.380 3.250 3.300 21,258 +0.07(+2.16%)
Oct 25, 2007 3.180 3.260 3.150 3.230 60,763 +0.09(+2.87%)
Oct 24, 2007 3.220 3.250 3.100 3.140 36,675 -0.10(-3.09%)
Oct 23, 2007 3.300 3.300 3.200 3.240 72,272 -0.07(-2.11%)
Oct 22, 2007 3.430 3.440 3.290 3.310 25,300 -0.06(-1.78%)
Oct 19, 2007 3.430 3.510 3.370 3.370 27,942 -0.10(-2.88%)
Oct 18, 2007 3.330 3.500 3.010 3.470 20,551 +0.16(+4.83%)
Oct 17, 2007 3.500 3.520 3.302 3.310 49,546 -0.20(-5.70%)
Oct 16, 2007 3.440 3.550 3.380 3.510 36,688 +0.10(+2.93%)
Oct 15, 2007 3.490 3.500 3.300 3.410 85,427 -0.08(-2.29%)
Oct 12, 2007 3.570 3.600 3.480 3.490 39,280 -0.04(-1.13%)
Oct 11, 2007 3.630 3.630 3.520 3.530 37,504 -0.07(-1.94%)
Oct 10, 2007 3.650 3.690 3.520 3.600 57,918 -0.07(-1.91%)
Oct 09, 2007 3.670 3.710 3.650 3.670 47,680 -0.03(-0.81%)
Oct 08, 2007 3.800 3.820 3.650 3.700 32,841 -0.08(-2.12%)
Oct 05, 2007 3.850 3.880 3.780 3.780 34,838 -0.07(-1.82%)
Oct 04, 2007 3.840 3.860 3.800 3.850 108,594 -0.02(-0.52%)
Oct 03, 2007 3.870 3.920 3.850 3.870 16,334 -0.02(-0.51%)
Oct 02, 2007 3.910 3.950 3.860 3.890 42,873 +0.03(+0.78%)
Oct 01, 2007 3.940 3.940 3.860 3.860 28,331 -0.04(-1.03%)
Sep 28, 2007 3.970 3.980 3.900 3.900 22,844 -0.04(-1.02%)
Sep 27, 2007 3.960 3.990 3.920 3.940 33,128 +0.02(+0.51%)
Sep 26, 2007 4.000 4.000 3.900 3.920 37,405 -0.07(-1.75%)
Sep 25, 2007 3.970 4.000 3.940 3.990 23,908 +0.05(+1.27%)
Sep 24, 2007 3.970 4.000 3.920 3.940 62,673 +0.00(+0.00%)
Sep 21, 2007 3.992 3.992 3.900 3.940 55,360 -0.05(-1.25%)
Sep 20, 2007 3.990 4.000 3.950 3.990 48,182 +0.03(+0.76%)
Sep 19, 2007 4.000 4.000 3.950 3.960 60,631 -0.03(-0.75%)
Sep 18, 2007 3.980 4.000 3.870 3.990 167,768 +0.04(+1.01%)
Sep 17, 2007 4.000 4.050 3.900 3.950 76,209 -0.02(-0.50%)
Sep 14, 2007 3.950 4.250 3.900 3.970 377,611 +0.05(+1.28%)
Sep 13, 2007 3.980 3.990 3.900 3.920 40,575 +0.06(+1.55%)
Sep 12, 2007 3.950 3.980 3.850 3.860 46,876 -0.08(-2.03%)
Sep 11, 2007 3.940 4.000 3.810 3.940 106,164 -0.02(-0.51%)
Sep 10, 2007 3.980 4.140 3.830 3.960 128,671 -0.03(-0.75%)
Sep 07, 2007 4.130 4.130 3.950 3.990 241,020 -0.14(-3.39%)
Sep 06, 2007 4.000 4.280 4.000 4.130 210,965 +0.19(+4.82%)
Sep 05, 2007 4.110 5.000 3.900 3.940 1,336,169 -0.06(-1.50%)
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