Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biodelivery Sci Intl
(NQ:
BDSI
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 03, 2007
3.110
3.200
3.090
3.090
30,248
-0.10(-3.05%)
Dec 29, 2006
3.400
3.470
3.140
3.187
81,262
-0.22(-6.54%)
Dec 28, 2006
3.150
3.530
3.030
3.410
86,384
+0.39(+12.91%)
Dec 27, 2006
3.040
3.060
3.020
3.020
4,500
-0.03(-0.98%)
Dec 26, 2006
3.150
3.150
3.040
3.050
16,576
-0.05(-1.61%)
Dec 22, 2006
3.048
3.129
3.010
3.100
26,307
+0.06(+1.97%)
Dec 21, 2006
2.990
3.070
2.926
3.040
36,437
+0.05(+1.67%)
Dec 20, 2006
3.000
3.040
2.990
2.990
18,660
-0.04(-1.32%)
Dec 19, 2006
3.010
3.070
2.800
3.030
62,477
+0.01(+0.33%)
Dec 18, 2006
3.080
3.150
2.990
3.020
41,757
-0.08(-2.58%)
Dec 15, 2006
3.000
3.100
3.000
3.100
55,943
+0.10(+3.33%)
Dec 14, 2006
3.000
3.040
2.990
3.000
9,762
+0.01(+0.33%)
Dec 13, 2006
2.950
3.080
2.950
2.990
100,602
+0.04(+1.36%)
Dec 12, 2006
2.980
2.980
2.950
2.950
16,330
+0.00(+0.00%)
Dec 11, 2006
2.940
3.000
2.880
2.950
23,515
+0.01(+0.34%)
Dec 08, 2006
2.970
2.990
2.680
2.940
37,511
+0.04(+1.41%)
Dec 07, 2006
2.890
2.990
2.730
2.899
19,472
+0.02(+0.66%)
Dec 06, 2006
2.700
2.980
2.700
2.880
91,983
+0.13(+4.73%)
Dec 05, 2006
2.820
2.850
2.620
2.750
16,352
-0.10(-3.51%)
Dec 04, 2006
2.870
2.870
2.820
2.850
5,243
-0.05(-1.72%)
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
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account