Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.625 USD +0.005 (+0.14%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 6.050 6.050 5.260 5.540 665,661 -0.37(-6.26%)
Apr 27, 2007 6.340 6.340 5.850 5.910 522,287 -0.33(-5.29%)
Apr 26, 2007 6.220 6.500 5.600 6.240 2,809,086 +0.19(+3.14%)
Apr 25, 2007 7.440 8.260 6.000 6.050 13,940,571 +1.41(+30.39%)
Apr 24, 2007 4.760 4.760 4.510 4.640 112,863 -0.12(-2.52%)
Apr 23, 2007 4.820 4.840 4.700 4.760 97,594 -0.09(-1.86%)
Apr 20, 2007 4.890 4.930 4.700 4.850 76,508 -0.03(-0.61%)
Apr 19, 2007 5.070 5.192 4.760 4.880 125,575 -0.29(-5.61%)
Apr 18, 2007 5.660 5.800 4.510 5.170 525,606 -0.73(-12.37%)
Apr 17, 2007 6.080 6.080 5.850 5.900 62,379 -0.16(-2.64%)
Apr 16, 2007 6.100 6.210 6.014 6.060 70,956 +0.03(+0.50%)
Apr 13, 2007 5.900 6.070 5.880 6.030 87,576 +0.08(+1.34%)
Apr 12, 2007 6.000 6.030 5.770 5.950 78,199 -0.06(-1.00%)
Apr 11, 2007 6.200 6.350 6.010 6.010 48,149 -0.24(-3.84%)
Apr 10, 2007 6.200 6.300 6.000 6.250 144,334 -0.05(-0.79%)
Apr 09, 2007 5.840 6.300 5.840 6.300 200,941 +0.47(+8.06%)
Apr 05, 2007 5.850 5.930 5.550 5.830 93,673 -0.06(-1.02%)
Apr 04, 2007 5.980 6.000 5.750 5.890 160,484 -0.08(-1.34%)
Apr 03, 2007 5.550 6.050 5.466 5.970 316,952 +0.42(+7.57%)
Apr 02, 2007 5.360 5.630 5.130 5.550 96,173 +0.24(+4.52%)
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%)
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