Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.740 USD -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.440 2.670 2.110 2.570 22,113 +0.02(+0.78%)
Nov 26, 2008 2.450 2.600 2.220 2.550 19,960 +0.14(+5.82%)
Nov 25, 2008 2.200 2.550 2.170 2.410 35,635 +0.16(+7.11%)
Nov 24, 2008 2.330 2.330 2.250 2.250 12,150 +0.03(+1.35%)
Nov 21, 2008 2.280 2.340 2.150 2.220 33,000 +0.01(+0.45%)
Nov 20, 2008 2.250 2.250 2.210 2.210 77,323 -0.10(-4.32%)
Nov 19, 2008 2.740 2.740 2.300 2.310 15,212 -0.48(-17.20%)
Nov 18, 2008 2.840 2.850 2.330 2.790 38,120 -0.11(-3.79%)
Nov 17, 2008 2.600 2.900 2.320 2.900 33,100 +0.30(+11.54%)
Nov 14, 2008 2.370 2.600 2.320 2.600 24,994 +0.06(+2.36%)
Nov 13, 2008 2.310 2.540 2.300 2.540 18,640 +0.24(+10.43%)
Nov 12, 2008 2.300 2.450 2.300 2.300 32,890 -0.16(-6.50%)
Nov 11, 2008 2.370 2.600 2.300 2.460 26,547 +0.07(+2.93%)
Nov 10, 2008 2.670 2.670 2.370 2.390 34,251 -0.16(-6.27%)
Nov 07, 2008 2.600 2.610 2.490 2.550 20,600 +0.03(+1.19%)
Nov 06, 2008 2.650 2.650 2.250 2.520 9,488 -0.22(-8.03%)
Nov 05, 2008 2.460 2.740 2.270 2.740 30,357 +0.19(+7.45%)
Nov 04, 2008 2.370 2.550 2.310 2.550 27,287 +0.15(+6.25%)
Nov 03, 2008 2.400 2.450 2.260 2.400 61,651 -0.06(-2.44%)
Oct 31, 2008 2.410 2.480 2.370 2.460 25,823 +0.17(+7.42%)
Oct 30, 2008 2.470 2.820 2.290 2.290 27,518 -0.18(-7.29%)
Oct 29, 2008 2.150 2.470 2.100 2.470 60,307 +0.28(+12.79%)
Oct 28, 2008 2.300 2.300 2.180 2.190 46,550 -0.08(-3.52%)
Oct 27, 2008 2.440 2.490 2.260 2.270 33,967 -0.08(-3.40%)
Oct 24, 2008 2.260 2.350 2.250 2.350 25,650 -0.02(-0.84%)
Oct 23, 2008 2.560 2.560 2.370 2.370 28,940 -0.03(-1.25%)
Oct 22, 2008 2.600 2.600 2.390 2.400 9,504 -0.18(-6.98%)
Oct 21, 2008 2.500 2.649 2.500 2.580 6,306 +0.01(+0.39%)
Oct 20, 2008 2.510 2.640 2.510 2.570 11,769 +0.15(+6.20%)
Oct 17, 2008 2.450 2.570 2.150 2.420 20,195 -0.03(-1.22%)
Oct 16, 2008 2.440 2.500 2.420 2.450 23,804 +0.04(+1.66%)
Oct 15, 2008 2.490 2.560 2.410 2.410 21,607 +0.02(+0.84%)
Oct 14, 2008 2.390 2.500 2.300 2.390 26,152 +0.06(+2.58%)
Oct 13, 2008 2.340 2.400 2.280 2.330 54,280 +0.16(+7.38%)
Oct 10, 2008 2.090 2.250 2.080 2.170 85,865 +0.02(+0.93%)
Oct 09, 2008 2.380 2.600 2.150 2.150 30,361 -0.15(-6.52%)
Oct 08, 2008 2.520 2.520 2.150 2.300 71,123 -0.17(-6.88%)
Oct 07, 2008 2.400 2.590 2.400 2.470 68,967 +0.17(+7.39%)
Oct 06, 2008 2.570 2.590 2.190 2.300 53,463 -0.26(-10.16%)
Oct 03, 2008 2.300 2.580 2.300 2.560 30,501 +0.23(+9.87%)
Oct 02, 2008 2.500 2.530 2.330 2.330 91,267 -0.21(-8.27%)
Oct 01, 2008 2.550 2.590 2.510 2.540 49,787 +0.03(+1.20%)
Sep 30, 2008 2.530 2.620 2.500 2.510 145,280 -0.02(-0.79%)
Sep 29, 2008 2.880 4.090 2.520 2.530 103,955 -0.45(-15.10%)
Sep 26, 2008 2.950 3.010 2.880 2.980 60,487 -0.04(-1.32%)
Sep 25, 2008 3.000 3.030 2.940 3.020 40,403 +0.09(+3.07%)
Sep 24, 2008 2.880 3.050 2.750 2.930 43,650 -0.01(-0.34%)
Sep 23, 2008 3.030 3.040 2.910 2.940 32,000 -0.14(-4.55%)
Sep 22, 2008 3.090 3.090 2.920 3.080 25,967 -0.02(-0.65%)
Sep 19, 2008 2.710 3.100 2.660 3.100 127,392 +0.54(+21.09%)
Sep 18, 2008 2.600 2.700 2.420 2.560 129,606 -0.05(-1.92%)
Sep 17, 2008 2.820 2.840 2.610 2.610 103,533 -0.29(-10.00%)
Sep 16, 2008 2.880 3.170 2.760 2.900 78,525 -0.08(-2.68%)
Sep 15, 2008 2.890 3.160 2.670 2.980 103,100 +0.03(+1.02%)
Sep 12, 2008 2.920 3.001 2.880 2.950 38,175 -0.07(-2.32%)
Sep 11, 2008 3.000 3.100 2.880 3.020 56,994 +0.01(+0.33%)
Sep 10, 2008 2.920 3.160 2.850 3.010 83,844 +0.17(+5.99%)
Sep 09, 2008 3.490 3.500 2.810 2.840 292,854 -0.59(-17.20%)
Sep 08, 2008 3.600 3.610 3.408 3.430 70,466 -0.17(-4.72%)
Sep 05, 2008 3.650 3.800 3.400 3.600 78,273 +0.02(+0.56%)
Sep 04, 2008 3.660 3.740 3.500 3.580 178,921 -0.13(-3.50%)
Sep 03, 2008 3.900 3.980 3.616 3.710 175,523 -0.28(-7.02%)
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