Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.510 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 4.200 4.740 3.780 3.990 717,283 +0.14(+3.64%)
Aug 29, 2008 2.900 4.220 2.800 3.850 689,887 +0.95(+32.76%)
Aug 28, 2008 2.800 3.000 2.380 2.900 634,046 +0.60(+26.09%)
Aug 27, 2008 2.360 2.490 2.180 2.300 77,002 -0.04(-1.89%)
Aug 26, 2008 2.330 2.500 2.240 2.344 72,975 +0.05(+2.38%)
Aug 25, 2008 2.380 2.490 2.250 2.290 55,077 -0.03(-1.29%)
Aug 22, 2008 2.480 2.500 2.320 2.320 17,921 -0.01(-0.43%)
Aug 21, 2008 2.190 2.390 2.150 2.330 25,983 +0.05(+2.19%)
Aug 20, 2008 2.570 2.570 2.180 2.280 40,537 -0.02(-0.87%)
Aug 19, 2008 2.400 2.410 2.260 2.300 27,621 -0.10(-4.17%)
Aug 18, 2008 2.120 2.800 2.010 2.400 125,737 +0.29(+13.74%)
Aug 15, 2008 2.120 2.130 2.040 2.110 16,570 +0.08(+3.94%)
Aug 14, 2008 1.930 2.120 1.930 2.030 22,670 +0.06(+3.05%)
Aug 13, 2008 2.160 2.260 1.950 1.970 47,006 -0.19(-8.80%)
Aug 12, 2008 2.288 2.288 2.090 2.160 26,651 -0.02(-0.92%)
Aug 11, 2008 2.180 2.220 2.100 2.180 14,840 +0.04(+1.87%)
Aug 08, 2008 2.300 2.300 2.060 2.140 14,900 -0.05(-2.28%)
Aug 07, 2008 2.090 2.240 2.090 2.190 18,750 +0.14(+6.83%)
Aug 06, 2008 2.200 2.210 2.040 2.050 9,730 -0.10(-4.65%)
Aug 05, 2008 2.450 2.460 1.960 2.150 107,432 -0.30(-12.24%)
Aug 04, 2008 2.370 2.800 2.240 2.450 7,475 +0.08(+3.38%)
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