Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

4.000 USD +0.110 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 3.940 4.140 3.780 3.800 84,245 -0.05(-1.30%)
Jul 30, 2007 3.800 3.980 3.650 3.850 128,338 +0.09(+2.39%)
Jul 27, 2007 4.070 4.110 3.700 3.760 137,614 -0.27(-6.70%)
Jul 26, 2007 4.130 4.130 3.950 4.030 30,167 -0.10(-2.42%)
Jul 25, 2007 3.990 4.140 3.961 4.130 45,905 +0.22(+5.63%)
Jul 24, 2007 3.960 4.030 3.900 3.910 57,383 -0.07(-1.76%)
Jul 23, 2007 4.120 4.170 3.900 3.980 55,975 -0.14(-3.40%)
Jul 20, 2007 4.140 4.140 4.000 4.120 33,961 -0.01(-0.24%)
Jul 19, 2007 4.160 4.180 3.950 4.130 127,402 +0.03(+0.73%)
Jul 18, 2007 4.450 4.460 4.070 4.100 59,697 -0.27(-6.18%)
Jul 17, 2007 4.400 4.540 4.160 4.370 56,644 -0.05(-1.13%)
Jul 16, 2007 4.650 4.680 4.400 4.420 59,112 -0.20(-4.33%)
Jul 13, 2007 5.050 5.050 4.620 4.620 75,490 -0.33(-6.67%)
Jul 12, 2007 4.750 5.110 4.720 4.950 136,448 +0.21(+4.43%)
Jul 11, 2007 4.730 4.840 4.580 4.740 30,399 +0.09(+1.94%)
Jul 10, 2007 4.800 4.800 4.550 4.650 32,370 -0.15(-3.12%)
Jul 09, 2007 4.780 5.000 4.750 4.800 48,247 +0.05(+1.05%)
Jul 06, 2007 4.420 4.850 4.350 4.750 59,183 +0.27(+6.03%)
Jul 05, 2007 4.110 4.490 4.110 4.480 48,301 +0.29(+6.92%)
Jul 03, 2007 4.260 4.260 4.170 4.190 12,513 -0.07(-1.64%)
Jul 02, 2007 4.490 4.490 4.110 4.260 48,327 -0.13(-2.96%)
Jun 29, 2007 4.250 4.790 4.050 4.390 100,889 +0.14(+3.29%)
Jun 28, 2007 4.140 4.250 4.130 4.250 69,332 +0.13(+3.16%)
Jun 27, 2007 3.930 4.140 3.920 4.120 76,047 +0.18(+4.57%)
Jun 26, 2007 4.070 4.070 3.940 3.940 55,673 -0.13(-3.19%)
Jun 25, 2007 4.010 4.080 3.950 4.070 64,790 +0.04(+0.99%)
Jun 22, 2007 4.020 4.070 3.930 4.030 93,655 -0.04(-0.98%)
Jun 21, 2007 4.110 4.170 4.050 4.070 54,405 +0.01(+0.25%)
Jun 20, 2007 4.230 4.350 4.050 4.060 127,400 -0.12(-2.87%)
Jun 19, 2007 4.400 4.500 4.150 4.180 132,200 -0.20(-4.57%)
Jun 18, 2007 4.750 4.750 4.360 4.380 78,800 -0.34(-7.20%)
Jun 15, 2007 4.730 4.730 4.620 4.720 45,500 -0.03(-0.63%)
Jun 14, 2007 4.740 4.780 4.600 4.750 63,900 -0.02(-0.42%)
Jun 13, 2007 4.950 4.950 4.600 4.770 82,100 -0.13(-2.65%)
Jun 12, 2007 4.910 4.910 4.810 4.900 32,000 -0.01(-0.20%)
Jun 11, 2007 4.910 4.910 4.860 4.910 27,012 +0.01(+0.21%)
Jun 08, 2007 4.870 4.900 4.860 4.900 14,818 -0.00(-0.00%)
Jun 07, 2007 4.970 4.990 4.880 4.900 23,766 -0.07(-1.41%)
Jun 06, 2007 5.110 5.111 4.950 4.970 52,115 -0.14(-2.74%)
Jun 05, 2007 5.140 5.230 5.070 5.110 52,448 -0.07(-1.35%)
Jun 04, 2007 5.150 5.260 5.050 5.180 65,414 -0.02(-0.38%)
Jun 01, 2007 5.310 5.330 5.130 5.200 43,669 -0.08(-1.52%)
May 31, 2007 5.050 5.350 5.030 5.280 102,322 +0.21(+4.14%)
May 30, 2007 5.220 5.300 5.010 5.070 118,499 -0.15(-2.87%)
May 29, 2007 4.950 5.220 4.950 5.220 31,570 +0.20(+3.98%)
May 25, 2007 5.040 5.130 5.000 5.020 78,411 +0.02(+0.40%)
May 24, 2007 5.000 5.095 4.960 5.000 49,541 +0.00(+0.00%)
May 23, 2007 5.184 5.184 4.960 5.000 38,107 +0.03(+0.60%)
May 22, 2007 5.020 5.100 4.940 4.970 57,900 -0.08(-1.58%)
May 21, 2007 4.907 5.080 4.890 5.050 47,454 +0.09(+1.81%)
May 18, 2007 5.130 5.130 4.860 4.960 97,520 -0.14(-2.75%)
May 17, 2007 5.130 5.130 4.960 5.100 84,538 -0.05(-0.97%)
May 16, 2007 5.050 5.150 4.870 5.150 89,878 +0.19(+3.83%)
May 15, 2007 4.890 5.100 4.850 4.960 156,749 +0.04(+0.81%)
May 14, 2007 4.950 5.000 4.770 4.920 258,350 +0.26(+5.58%)
May 11, 2007 4.720 4.920 4.458 4.660 248,827 -0.26(-5.28%)
May 10, 2007 5.000 5.000 4.810 4.920 109,322 -0.01(-0.20%)
May 09, 2007 4.900 5.000 4.640 4.930 228,751 +0.26(+5.57%)
May 08, 2007 5.190 5.190 4.630 4.670 292,248 -0.22(-4.50%)
May 07, 2007 4.990 5.390 4.870 4.890 377,171 -0.07(-1.41%)
May 04, 2007 5.450 5.450 4.810 4.960 388,055 -0.50(-9.16%)
May 03, 2007 5.660 5.800 5.390 5.460 218,885 -0.23(-4.04%)
May 02, 2007 5.490 5.880 5.480 5.690 361,918 +0.19(+3.45%)
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